Skip to main content
Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
21.05
-0.06 (-0.28%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.0321.0521.0121.0521.05-0.28%164,164
Mar 4, 202621.1221.1521.1121.1121.11-0.05%95,671
Mar 3, 202621.0121.1520.9921.1221.12-0.02%102,976
Mar 2, 202621.1221.1321.0821.1321.13-0.33%110,983
Feb 27, 202621.1921.2221.1921.2021.200.12%81,373
Feb 26, 202621.1521.1821.1521.1721.170.09%141,419
Feb 25, 202621.1621.1821.1521.1521.15-0.09%212,479
Feb 24, 202621.1621.1921.1521.1721.17-0.05%79,342
Feb 23, 202621.1521.2021.1521.1821.18-0.24%170,133
Feb 20, 202621.2221.2421.2021.2321.150.02%115,243
Feb 19, 202621.1921.2321.1921.2321.140.07%91,345
Feb 18, 202621.2121.2221.2021.2121.13-0.05%132,591
Feb 17, 202621.2121.2421.2021.2221.140.02%319,726
Feb 13, 202621.1921.2221.1921.2221.130.31%122,570
Feb 12, 202621.1121.1621.1021.1521.070.33%453,554
Feb 11, 202621.0521.1221.0421.0821.00-0.07%1,188,736
Feb 10, 202621.1221.1221.0821.1021.010.21%83,601
Feb 9, 202621.0321.0621.0121.0520.97-112,499
Feb 6, 202621.0321.0521.0121.0520.970.10%83,938
Feb 5, 202620.9921.0420.9821.0320.950.38%107,242
Feb 4, 202620.9420.9620.9220.9520.87-0.05%118,446
Feb 3, 202620.9420.9720.9420.9620.88-142,399
Feb 2, 202620.9920.9920.9420.9620.88-0.14%112,122
Jan 30, 202620.9820.9920.9720.9920.91-143,287
Jan 29, 202620.9620.9920.9320.9920.910.10%92,703
Jan 28, 202620.9820.9820.9420.9720.89-0.05%128,670
Jan 27, 202620.9921.0220.9820.9820.90-0.10%52,652
Jan 26, 202621.0221.0321.0021.0020.92-102,215
Jan 23, 202620.9721.0020.9521.0020.920.10%92,396
Jan 22, 202620.9620.9920.9420.9820.900.14%91,597
Jan 21, 202620.8920.9720.8820.9520.870.38%127,248
Jan 20, 202620.8720.9020.8520.8720.79-0.86%89,739
Jan 16, 202621.0721.0821.0321.0520.89-0.19%76,023
Jan 15, 202621.1421.1421.0921.0920.93-0.19%141,646
Jan 14, 202621.1021.1321.0921.1320.970.24%182,629
Jan 13, 202621.0721.1021.0621.0820.920.19%87,228
Jan 12, 202621.0421.0721.0321.0420.88-0.09%516,357
Jan 9, 202621.0221.0821.0221.0620.900.19%92,165
Jan 8, 202621.0221.0421.0121.0220.86-0.24%136,246
Jan 7, 202621.1021.1121.0621.0720.910.05%79,460
Jan 6, 202621.0421.0721.0121.0620.90-153,920
Jan 5, 202621.0321.0721.0321.0620.900.29%70,373
Jan 2, 202621.0521.0520.9921.0020.84-0.10%92,888
Dec 31, 202521.0721.0821.0221.0220.86-0.28%180,649
Dec 30, 202521.0721.1021.0521.0820.92-0.09%102,860
Dec 29, 202521.0821.1121.0721.1020.940.14%108,276
Dec 26, 202521.0821.0821.0421.0720.910.05%66,838
Dec 24, 202521.0321.0621.0121.0620.900.38%40,618
Dec 23, 202520.9421.0020.9320.9820.820.05%77,114
Dec 22, 202520.9920.9920.9620.9720.81-0.43%87,641
Dec 19, 202521.0821.0921.0521.0620.82-0.24%177,221
Dec 18, 202521.1121.1221.0721.1120.870.38%131,180
Dec 17, 202521.0321.0521.0121.0320.79-0.10%135,657
Dec 16, 202520.9921.0520.9921.0520.810.19%43,601
Dec 15, 202521.0521.0520.9921.0120.770.10%103,610
Dec 12, 202521.0121.0120.9820.9920.75-0.38%52,837
Dec 11, 202521.1121.1221.0621.0720.83-0.05%1,932,582
Dec 10, 202521.0021.1020.9821.0820.840.43%50,647
Dec 9, 202521.0521.0520.9820.9920.75-0.14%168,846
Dec 8, 202521.0621.0620.9921.0220.78-0.14%68,871
Dec 5, 202521.1021.1021.0421.0520.81-0.09%433,086
Dec 4, 202521.1021.1021.0621.0720.83-0.28%83,539
Dec 3, 202521.0921.1421.0821.1320.890.33%102,682
Dec 2, 202521.0521.0921.0421.0620.820.05%94,788
Dec 1, 202521.0521.0621.0221.0520.81-0.38%99,926
Nov 28, 202521.1521.1521.1021.1320.89-0.09%23,072
Nov 26, 202521.1021.1621.0921.1520.910.24%94,030
Nov 25, 202521.0521.1421.0521.1020.860.29%51,531
Nov 24, 202521.0221.0521.0021.0420.80-0.09%59,763
Nov 21, 202521.0621.0721.0121.0620.740.33%74,289
Nov 20, 202521.0221.0420.9820.9920.670.10%89,701
Nov 19, 202521.0121.0120.9620.9720.650.05%116,048
Nov 18, 202520.9821.0020.9520.9620.640.10%64,551
Nov 17, 202520.9320.9720.9320.9420.62-53,842
Nov 14, 202521.0021.0020.9420.9420.62-0.19%94,961
Nov 13, 202521.0021.0420.9720.9820.66-0.36%114,252
Nov 12, 202521.0621.0721.0421.0620.73-0.12%59,519
Nov 11, 202521.0621.1021.0321.0820.760.38%77,374
Nov 10, 202521.0021.0221.0021.0020.680.05%90,368
Nov 7, 202520.9921.0320.9820.9920.67-0.17%45,112
Nov 6, 202521.0021.0421.0021.0320.700.45%60,681
Nov 5, 202521.0021.0020.9320.9320.61-0.24%65,807
Nov 4, 202520.9621.0320.9620.9820.660.10%96,382
Nov 3, 202521.0021.0020.9420.9620.64-0.19%64,353
Oct 31, 202521.0521.0721.0021.0020.68-0.24%63,618
Oct 30, 202521.0321.0921.0221.0520.73-0.33%65,683
Oct 29, 202521.2321.2321.1121.1220.79-0.52%47,996
Oct 28, 202521.2421.2521.2021.2320.90-0.05%88,726
Oct 27, 202521.2021.2521.1821.2420.910.14%87,732
Oct 24, 202521.2121.2221.1721.2120.880.24%39,702
Oct 23, 202521.1721.2021.1621.1620.83-0.14%73,704
Oct 22, 202521.1721.2021.1521.1920.86-0.01%73,253
Oct 21, 202521.2121.2321.1921.1920.870.06%49,965
Oct 20, 202521.1621.2621.1521.1820.85-0.09%77,372
Oct 17, 202521.2221.2721.1921.2020.80-0.14%65,089
Oct 16, 202521.1821.2521.1721.2320.820.24%54,073
Oct 15, 202521.1821.2421.1621.1820.780.05%48,537
Oct 14, 202521.1121.1821.0921.1720.770.19%55,409
Oct 13, 202521.0821.1521.0721.1320.730.33%106,438
Oct 10, 202521.0821.1021.0521.0620.660.19%225,716