Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.80
-0.05 (-0.26%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.87 | 20.88 | 20.79 | 20.80 | 20.80 | -0.26% | 53,542 |
| Oct 30, 2025 | 20.83 | 20.88 | 20.83 | 20.85 | 20.85 | -0.33% | 36,417 |
| Oct 29, 2025 | 21.06 | 21.06 | 20.91 | 20.92 | 20.92 | -0.62% | 26,952 |
| Oct 28, 2025 | 21.03 | 21.06 | 21.02 | 21.05 | 21.05 | -0.03% | 45,262 |
| Oct 27, 2025 | 21.06 | 21.07 | 21.00 | 21.06 | 21.06 | 0.09% | 34,771 |
| Oct 24, 2025 | 21.04 | 21.08 | 21.00 | 21.04 | 21.04 | 0.26% | 29,443 |
| Oct 23, 2025 | 20.99 | 21.02 | 20.98 | 20.99 | 20.99 | -0.12% | 13,236 |
| Oct 22, 2025 | 20.98 | 21.02 | 20.95 | 21.01 | 21.01 | - | 28,187 |
| Oct 21, 2025 | 21.04 | 21.05 | 21.00 | 21.01 | 21.01 | 0.10% | 22,678 |
| Oct 20, 2025 | 20.98 | 20.99 | 20.97 | 20.99 | 20.99 | -0.14% | 14,295 |
| Oct 17, 2025 | 21.02 | 21.04 | 21.00 | 21.02 | 20.95 | -0.14% | 152,497 |
| Oct 16, 2025 | 20.99 | 21.16 | 20.99 | 21.05 | 20.98 | 0.29% | 40,906 |
| Oct 15, 2025 | 21.05 | 21.05 | 20.97 | 20.99 | 20.92 | 0.05% | 9,336 |
| Oct 14, 2025 | 20.96 | 21.03 | 20.90 | 20.98 | 20.91 | 0.26% | 26,631 |
| Oct 13, 2025 | 20.88 | 21.00 | 20.88 | 20.93 | 20.85 | 0.36% | 11,503 |
| Oct 10, 2025 | 20.85 | 20.87 | 20.83 | 20.85 | 20.78 | 0.24% | 124,425 |
| Oct 9, 2025 | 20.80 | 20.86 | 20.78 | 20.80 | 20.73 | -0.22% | 16,952 |
| Oct 8, 2025 | 20.88 | 20.89 | 20.84 | 20.85 | 20.77 | -0.07% | 10,559 |
| Oct 7, 2025 | 20.84 | 20.87 | 20.83 | 20.86 | 20.79 | 0.12% | 14,944 |
| Oct 6, 2025 | 20.84 | 20.86 | 20.82 | 20.84 | 20.76 | -0.31% | 14,460 |
| Oct 3, 2025 | 20.91 | 20.93 | 20.88 | 20.90 | 20.83 | -0.11% | 34,081 |
| Oct 2, 2025 | 20.86 | 20.94 | 20.86 | 20.92 | 20.85 | 0.23% | 53,091 |
| Oct 1, 2025 | 20.87 | 20.89 | 20.83 | 20.87 | 20.80 | 0.35% | 29,343 |
| Sep 30, 2025 | 20.85 | 20.85 | 20.79 | 20.80 | 20.73 | -0.02% | 38,231 |
| Sep 29, 2025 | 20.79 | 20.84 | 20.79 | 20.81 | 20.73 | 0.31% | 44,789 |
| Sep 26, 2025 | 20.72 | 20.74 | 20.69 | 20.74 | 20.67 | 0.14% | 26,382 |
| Sep 25, 2025 | 20.70 | 20.72 | 20.65 | 20.71 | 20.64 | -0.29% | 43,092 |
| Sep 24, 2025 | 20.81 | 20.81 | 20.77 | 20.77 | 20.70 | -0.34% | 15,576 |
| Sep 23, 2025 | 20.80 | 20.84 | 20.80 | 20.84 | 20.77 | 0.08% | 8,261 |
| Sep 22, 2025 | 20.83 | 20.84 | 20.81 | 20.82 | 20.75 | -0.51% | 33,035 |
| Sep 19, 2025 | 20.91 | 20.93 | 20.88 | 20.93 | 20.79 | 0.10% | 11,490 |
| Sep 18, 2025 | 20.90 | 20.93 | 20.87 | 20.91 | 20.77 | -0.19% | 25,479 |
| Sep 17, 2025 | 21.03 | 21.05 | 20.95 | 20.95 | 20.81 | -0.28% | 9,752 |
| Sep 16, 2025 | 21.00 | 21.04 | 20.99 | 21.01 | 20.87 | -0.05% | 30,955 |
| Sep 15, 2025 | 20.99 | 21.08 | 20.99 | 21.02 | 20.88 | 0.28% | 46,518 |
| Sep 12, 2025 | 20.93 | 20.97 | 20.91 | 20.96 | 20.82 | -0.14% | 37,471 |
| Sep 11, 2025 | 20.95 | 21.01 | 20.95 | 20.99 | 20.85 | 0.36% | 23,565 |
| Sep 10, 2025 | 20.89 | 20.99 | 20.88 | 20.92 | 20.77 | 0.36% | 28,252 |
| Sep 9, 2025 | 20.86 | 20.87 | 20.81 | 20.84 | 20.70 | -0.14% | 26,747 |
| Sep 8, 2025 | 20.90 | 20.90 | 20.86 | 20.87 | 20.73 | 0.22% | 16,735 |
| Sep 5, 2025 | 20.86 | 20.86 | 20.83 | 20.83 | 20.69 | 0.58% | 12,869 |
| Sep 4, 2025 | 20.64 | 20.71 | 20.64 | 20.71 | 20.57 | 0.61% | 5,943 |
| Sep 3, 2025 | 20.50 | 20.61 | 20.50 | 20.58 | 20.44 | 0.59% | 14,436 |
| Sep 2, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.32 | -0.37% | 4,214 |
| Aug 29, 2025 | 20.55 | 20.55 | 20.54 | 20.54 | 20.40 | -0.24% | 19,882 |
| Aug 28, 2025 | 20.59 | 20.60 | 20.57 | 20.59 | 20.45 | 0.12% | 15,070 |
| Aug 27, 2025 | 20.51 | 20.57 | 20.50 | 20.56 | 20.42 | 0.10% | 19,442 |
| Aug 26, 2025 | 20.52 | 20.56 | 20.51 | 20.54 | 20.40 | 0.07% | 6,876 |
| Aug 25, 2025 | 20.53 | 20.60 | 20.52 | 20.53 | 20.39 | -0.17% | 15,381 |
| Aug 22, 2025 | 20.46 | 20.58 | 20.46 | 20.56 | 20.42 | 0.76% | 6,404 |