Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.74
+0.03 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.72 | 20.74 | 20.69 | 20.74 | 20.74 | 0.14% | 26,382 |
| Sep 25, 2025 | 20.70 | 20.72 | 20.65 | 20.71 | 20.71 | -0.29% | 43,092 |
| Sep 24, 2025 | 20.81 | 20.81 | 20.77 | 20.77 | 20.77 | -0.34% | 15,576 |
| Sep 23, 2025 | 20.80 | 20.84 | 20.80 | 20.84 | 20.84 | 0.08% | 8,261 |
| Sep 22, 2025 | 20.83 | 20.84 | 20.81 | 20.82 | 20.82 | -0.51% | 33,035 |
| Sep 19, 2025 | 20.91 | 20.93 | 20.88 | 20.93 | 20.86 | 0.10% | 11,490 |
| Sep 18, 2025 | 20.90 | 20.93 | 20.87 | 20.91 | 20.84 | -0.19% | 25,479 |
| Sep 17, 2025 | 21.03 | 21.05 | 20.95 | 20.95 | 20.88 | -0.28% | 9,752 |
| Sep 16, 2025 | 21.00 | 21.04 | 20.99 | 21.01 | 20.94 | -0.05% | 30,955 |
| Sep 15, 2025 | 20.99 | 21.08 | 20.99 | 21.02 | 20.95 | 0.28% | 46,518 |
| Sep 12, 2025 | 20.93 | 20.97 | 20.91 | 20.96 | 20.89 | -0.14% | 37,471 |
| Sep 11, 2025 | 20.95 | 21.01 | 20.95 | 20.99 | 20.92 | 0.36% | 23,565 |
| Sep 10, 2025 | 20.89 | 20.99 | 20.88 | 20.92 | 20.85 | 0.36% | 28,252 |
| Sep 9, 2025 | 20.86 | 20.87 | 20.81 | 20.84 | 20.77 | -0.14% | 26,747 |
| Sep 8, 2025 | 20.90 | 20.90 | 20.86 | 20.87 | 20.80 | 0.22% | 16,735 |
| Sep 5, 2025 | 20.86 | 20.86 | 20.83 | 20.83 | 20.76 | 0.58% | 12,869 |
| Sep 4, 2025 | 20.64 | 20.71 | 20.64 | 20.71 | 20.64 | 0.61% | 5,943 |
| Sep 3, 2025 | 20.50 | 20.61 | 20.50 | 20.58 | 20.51 | 0.59% | 14,436 |
| Sep 2, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.39 | -0.37% | 4,214 |
| Aug 29, 2025 | 20.55 | 20.55 | 20.54 | 20.54 | 20.47 | -0.24% | 19,882 |
| Aug 28, 2025 | 20.59 | 20.60 | 20.57 | 20.59 | 20.52 | 0.12% | 15,070 |
| Aug 27, 2025 | 20.51 | 20.57 | 20.50 | 20.56 | 20.49 | 0.10% | 19,442 |
| Aug 26, 2025 | 20.52 | 20.56 | 20.51 | 20.54 | 20.47 | 0.07% | 6,876 |
| Aug 25, 2025 | 20.53 | 20.60 | 20.52 | 20.53 | 20.46 | -0.17% | 15,381 |
| Aug 22, 2025 | 20.46 | 20.58 | 20.46 | 20.56 | 20.49 | 0.76% | 6,404 |
| Aug 21, 2025 | 20.41 | 20.41 | 20.38 | 20.41 | 20.34 | -0.37% | 11,755 |
| Aug 20, 2025 | 20.47 | 20.49 | 20.46 | 20.48 | 20.41 | 0.05% | 8,550 |
| Aug 19, 2025 | 20.46 | 20.48 | 20.45 | 20.47 | 20.40 | 0.15% | 9,087 |
| Aug 18, 2025 | 20.48 | 20.49 | 20.43 | 20.44 | 20.37 | -0.56% | 25,169 |
| Aug 15, 2025 | 20.59 | 20.59 | 20.55 | 20.56 | 20.40 | -0.10% | 13,085 |
| Aug 14, 2025 | 20.60 | 20.61 | 20.57 | 20.58 | 20.42 | -0.31% | 19,470 |
| Aug 13, 2025 | 20.63 | 20.65 | 20.63 | 20.64 | 20.49 | 0.44% | 20,728 |
| Aug 12, 2025 | 20.50 | 20.56 | 20.50 | 20.55 | 20.40 | 0.01% | 15,224 |
| Aug 11, 2025 | 20.53 | 20.57 | 20.53 | 20.55 | 20.39 | 0.13% | 38,272 |
| Aug 8, 2025 | 20.56 | 20.56 | 20.51 | 20.52 | 20.37 | -0.32% | 9,632 |
| Aug 7, 2025 | 20.62 | 20.63 | 20.58 | 20.59 | 20.43 | -0.07% | 15,464 |
| Aug 6, 2025 | 20.56 | 20.62 | 20.50 | 20.60 | 20.45 | -0.02% | 15,371 |
| Aug 5, 2025 | 20.58 | 20.61 | 20.58 | 20.61 | 20.45 | - | 6,054 |
| Aug 4, 2025 | 20.58 | 20.61 | 20.57 | 20.61 | 20.45 | 0.12% | 4,468 |
| Aug 1, 2025 | 20.51 | 20.59 | 20.51 | 20.58 | 20.43 | 0.94% | 7,317 |
| Jul 31, 2025 | 20.42 | 20.45 | 20.39 | 20.39 | 20.24 | 0.07% | 13,189 |
| Jul 30, 2025 | 20.39 | 20.43 | 20.38 | 20.38 | 20.22 | -0.22% | 2,920 |
| Jul 29, 2025 | 20.35 | 20.43 | 20.35 | 20.42 | 20.27 | 0.52% | 8,092 |
| Jul 28, 2025 | 20.34 | 20.35 | 20.32 | 20.32 | 20.16 | -0.29% | 8,188 |
| Jul 25, 2025 | 20.32 | 20.39 | 20.32 | 20.38 | 20.22 | 0.39% | 24,346 |
| Jul 24, 2025 | 20.26 | 20.32 | 20.25 | 20.30 | 20.14 | -0.15% | 25,014 |
| Jul 23, 2025 | 20.35 | 20.35 | 20.26 | 20.33 | 20.17 | -0.17% | 12,161 |
| Jul 22, 2025 | 20.33 | 20.37 | 20.33 | 20.36 | 20.21 | 0.15% | 4,469 |
| Jul 21, 2025 | 20.36 | 20.39 | 20.33 | 20.33 | 20.18 | -0.04% | 35,551 |
| Jul 18, 2025 | 20.34 | 20.35 | 20.32 | 20.34 | 20.10 | 0.24% | 26,244 |