Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
20.77
-0.01 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.74 | 20.78 | 20.72 | 20.77 | 20.77 | -0.07% | 100,742 |
| Apr 27, 2026 | 20.81 | 20.82 | 20.76 | 20.78 | 20.78 | -0.22% | 104,118 |
| Apr 24, 2026 | 20.80 | 20.84 | 20.77 | 20.83 | 20.83 | 0.06% | 75,263 |
| Apr 23, 2026 | 20.86 | 20.87 | 20.77 | 20.81 | 20.81 | -0.21% | 69,999 |
| Apr 22, 2026 | 20.88 | 20.89 | 20.85 | 20.86 | 20.86 | 0.14% | 83,621 |
| Apr 21, 2026 | 20.87 | 20.88 | 20.82 | 20.83 | 20.83 | -0.31% | 318,697 |
| Apr 20, 2026 | 20.90 | 20.90 | 20.85 | 20.89 | 20.89 | -0.36% | 66,206 |
| Apr 17, 2026 | 20.99 | 21.01 | 20.96 | 20.97 | 20.89 | 0.48% | 67,982 |
| Apr 16, 2026 | 20.95 | 20.95 | 20.86 | 20.87 | 20.79 | -0.33% | 60,373 |
| Apr 15, 2026 | 20.92 | 20.94 | 20.91 | 20.94 | 20.86 | -0.07% | 32,846 |
| Apr 14, 2026 | 20.90 | 20.96 | 20.90 | 20.95 | 20.87 | 0.31% | 87,600 |
| Apr 13, 2026 | 20.80 | 20.90 | 20.80 | 20.89 | 20.81 | 0.29% | 106,178 |
| Apr 10, 2026 | 20.86 | 20.87 | 20.82 | 20.83 | 20.75 | -0.19% | 49,635 |
| Apr 9, 2026 | 20.83 | 20.90 | 20.80 | 20.87 | 20.79 | 0.10% | 78,656 |
| Apr 8, 2026 | 20.92 | 20.92 | 20.82 | 20.85 | 20.77 | 0.26% | 87,405 |
| Apr 7, 2026 | 20.74 | 20.79 | 20.65 | 20.79 | 20.71 | 0.19% | 81,621 |
| Apr 6, 2026 | 20.73 | 20.79 | 20.73 | 20.75 | 20.67 | -0.15% | 104,950 |
| Apr 2, 2026 | 20.68 | 20.79 | 20.68 | 20.78 | 20.70 | 0.32% | 75,252 |
| Apr 1, 2026 | 20.68 | 20.75 | 20.68 | 20.72 | 20.64 | 0.08% | 103,371 |
| Mar 31, 2026 | 20.66 | 20.72 | 20.63 | 20.70 | 20.62 | 0.65% | 89,912 |
| Mar 30, 2026 | 20.59 | 20.62 | 20.56 | 20.57 | 20.49 | 0.53% | 70,279 |
| Mar 27, 2026 | 20.44 | 20.50 | 20.41 | 20.46 | 20.38 | -0.21% | 1,803,925 |
| Mar 26, 2026 | 20.58 | 20.62 | 20.49 | 20.50 | 20.42 | -0.78% | 178,690 |
| Mar 25, 2026 | 20.68 | 20.71 | 20.65 | 20.66 | 20.58 | 0.32% | 61,737 |
| Mar 24, 2026 | 20.55 | 20.63 | 20.53 | 20.60 | 20.52 | -0.19% | 752,285 |
| Mar 23, 2026 | 20.56 | 20.69 | 20.55 | 20.64 | 20.56 | 0.17% | 100,745 |
| Mar 20, 2026 | 20.74 | 20.75 | 20.59 | 20.60 | 20.44 | -1.06% | 87,225 |
| Mar 19, 2026 | 20.70 | 20.83 | 20.69 | 20.82 | 20.66 | 0.31% | 73,580 |
| Mar 18, 2026 | 20.83 | 20.85 | 20.75 | 20.76 | 20.60 | -0.53% | 113,408 |
| Mar 17, 2026 | 20.82 | 20.87 | 20.82 | 20.87 | 20.71 | 0.48% | 97,848 |
| Mar 16, 2026 | 20.78 | 20.80 | 20.75 | 20.77 | 20.61 | 0.39% | 146,995 |
| Mar 13, 2026 | 20.79 | 20.81 | 20.66 | 20.69 | 20.53 | -0.27% | 88,478 |
| Mar 12, 2026 | 20.83 | 20.83 | 20.72 | 20.74 | 20.58 | -0.53% | 99,521 |
| Mar 11, 2026 | 20.91 | 20.93 | 20.84 | 20.85 | 20.69 | -0.64% | 160,259 |
| Mar 10, 2026 | 21.06 | 21.07 | 20.98 | 20.99 | 20.83 | -0.40% | 268,769 |
| Mar 9, 2026 | 20.95 | 21.08 | 20.95 | 21.07 | 20.91 | 0.37% | 117,787 |
| Mar 6, 2026 | 20.96 | 21.04 | 20.94 | 20.99 | 20.83 | -0.28% | 66,694 |
| Mar 5, 2026 | 21.03 | 21.05 | 21.01 | 21.05 | 20.89 | -0.28% | 164,164 |
| Mar 4, 2026 | 21.12 | 21.15 | 21.11 | 21.11 | 20.95 | -0.05% | 95,671 |
| Mar 3, 2026 | 21.01 | 21.15 | 20.99 | 21.12 | 20.96 | -0.02% | 102,976 |
| Mar 2, 2026 | 21.12 | 21.13 | 21.08 | 21.13 | 20.97 | -0.33% | 110,983 |
| Feb 27, 2026 | 21.19 | 21.22 | 21.19 | 21.20 | 21.04 | 0.12% | 81,373 |
| Feb 26, 2026 | 21.15 | 21.18 | 21.15 | 21.17 | 21.01 | 0.09% | 141,419 |
| Feb 25, 2026 | 21.16 | 21.18 | 21.15 | 21.15 | 20.99 | -0.09% | 212,479 |
| Feb 24, 2026 | 21.16 | 21.19 | 21.15 | 21.17 | 21.01 | -0.05% | 79,342 |
| Feb 23, 2026 | 21.15 | 21.20 | 21.15 | 21.18 | 21.02 | -0.24% | 170,133 |
| Feb 20, 2026 | 21.22 | 21.24 | 21.20 | 21.23 | 20.99 | 0.02% | 115,243 |
| Feb 19, 2026 | 21.19 | 21.23 | 21.19 | 21.23 | 20.98 | 0.07% | 91,345 |
| Feb 18, 2026 | 21.21 | 21.22 | 21.20 | 21.21 | 20.97 | -0.05% | 132,591 |
| Feb 17, 2026 | 21.21 | 21.24 | 21.20 | 21.22 | 20.98 | 0.02% | 319,726 |
| Feb 13, 2026 | 21.19 | 21.22 | 21.19 | 21.22 | 20.97 | 0.31% | 122,570 |
| Feb 12, 2026 | 21.11 | 21.16 | 21.10 | 21.15 | 20.91 | 0.33% | 453,554 |
| Feb 11, 2026 | 21.05 | 21.12 | 21.04 | 21.08 | 20.84 | -0.07% | 1,188,736 |
| Feb 10, 2026 | 21.12 | 21.12 | 21.08 | 21.10 | 20.86 | 0.21% | 83,601 |
| Feb 9, 2026 | 21.03 | 21.06 | 21.01 | 21.05 | 20.81 | - | 112,499 |
| Feb 6, 2026 | 21.03 | 21.05 | 21.01 | 21.05 | 20.81 | 0.10% | 83,938 |
| Feb 5, 2026 | 20.99 | 21.04 | 20.98 | 21.03 | 20.79 | 0.38% | 107,242 |
| Feb 4, 2026 | 20.94 | 20.96 | 20.92 | 20.95 | 20.71 | -0.05% | 118,446 |
| Feb 3, 2026 | 20.94 | 20.97 | 20.94 | 20.96 | 20.72 | - | 142,399 |
| Feb 2, 2026 | 20.99 | 20.99 | 20.94 | 20.96 | 20.72 | -0.14% | 112,122 |
| Jan 30, 2026 | 20.98 | 20.99 | 20.97 | 20.99 | 20.75 | - | 143,287 |
| Jan 29, 2026 | 20.96 | 20.99 | 20.93 | 20.99 | 20.75 | 0.10% | 92,703 |
| Jan 28, 2026 | 20.98 | 20.98 | 20.94 | 20.97 | 20.73 | -0.05% | 128,670 |
| Jan 27, 2026 | 20.99 | 21.02 | 20.98 | 20.98 | 20.74 | -0.10% | 52,652 |
| Jan 26, 2026 | 21.02 | 21.03 | 21.00 | 21.00 | 20.76 | - | 102,215 |
| Jan 23, 2026 | 20.97 | 21.00 | 20.95 | 21.00 | 20.76 | 0.10% | 92,396 |
| Jan 22, 2026 | 20.96 | 20.99 | 20.94 | 20.98 | 20.74 | 0.14% | 91,597 |
| Jan 21, 2026 | 20.89 | 20.97 | 20.88 | 20.95 | 20.71 | 0.38% | 127,248 |
| Jan 20, 2026 | 20.87 | 20.90 | 20.85 | 20.87 | 20.63 | -0.86% | 89,739 |
| Jan 16, 2026 | 21.07 | 21.08 | 21.03 | 21.05 | 20.73 | -0.19% | 76,023 |
| Jan 15, 2026 | 21.14 | 21.14 | 21.09 | 21.09 | 20.77 | -0.19% | 141,646 |
| Jan 14, 2026 | 21.10 | 21.13 | 21.09 | 21.13 | 20.81 | 0.24% | 182,629 |
| Jan 13, 2026 | 21.07 | 21.10 | 21.06 | 21.08 | 20.76 | 0.19% | 87,228 |
| Jan 12, 2026 | 21.04 | 21.07 | 21.03 | 21.04 | 20.72 | -0.09% | 516,357 |
| Jan 9, 2026 | 21.02 | 21.08 | 21.02 | 21.06 | 20.74 | 0.19% | 92,165 |
| Jan 8, 2026 | 21.02 | 21.04 | 21.01 | 21.02 | 20.70 | -0.24% | 136,246 |
| Jan 7, 2026 | 21.10 | 21.11 | 21.06 | 21.07 | 20.75 | 0.05% | 79,460 |
| Jan 6, 2026 | 21.04 | 21.07 | 21.01 | 21.06 | 20.74 | - | 153,920 |
| Jan 5, 2026 | 21.03 | 21.07 | 21.03 | 21.06 | 20.74 | 0.29% | 70,373 |
| Jan 2, 2026 | 21.05 | 21.05 | 20.99 | 21.00 | 20.68 | -0.10% | 92,888 |
| Dec 31, 2025 | 21.07 | 21.08 | 21.02 | 21.02 | 20.70 | -0.28% | 180,649 |
| Dec 30, 2025 | 21.07 | 21.10 | 21.05 | 21.08 | 20.76 | -0.09% | 102,860 |
| Dec 29, 2025 | 21.08 | 21.11 | 21.07 | 21.10 | 20.78 | 0.14% | 108,276 |
| Dec 26, 2025 | 21.08 | 21.08 | 21.04 | 21.07 | 20.75 | 0.05% | 66,838 |
| Dec 24, 2025 | 21.03 | 21.06 | 21.01 | 21.06 | 20.74 | 0.38% | 40,618 |
| Dec 23, 2025 | 20.94 | 21.00 | 20.93 | 20.98 | 20.66 | 0.05% | 77,114 |
| Dec 22, 2025 | 20.99 | 20.99 | 20.96 | 20.97 | 20.65 | -0.43% | 87,641 |
| Dec 19, 2025 | 21.08 | 21.09 | 21.05 | 21.06 | 20.66 | -0.24% | 177,221 |
| Dec 18, 2025 | 21.11 | 21.12 | 21.07 | 21.11 | 20.71 | 0.38% | 131,180 |
| Dec 17, 2025 | 21.03 | 21.05 | 21.01 | 21.03 | 20.63 | -0.10% | 135,657 |
| Dec 16, 2025 | 20.99 | 21.05 | 20.99 | 21.05 | 20.65 | 0.19% | 43,601 |
| Dec 15, 2025 | 21.05 | 21.05 | 20.99 | 21.01 | 20.61 | 0.10% | 103,610 |
| Dec 12, 2025 | 21.01 | 21.01 | 20.98 | 20.99 | 20.59 | -0.38% | 52,837 |
| Dec 11, 2025 | 21.11 | 21.12 | 21.06 | 21.07 | 20.67 | -0.05% | 1,932,582 |
| Dec 10, 2025 | 21.00 | 21.10 | 20.98 | 21.08 | 20.68 | 0.43% | 50,647 |
| Dec 9, 2025 | 21.05 | 21.05 | 20.98 | 20.99 | 20.59 | -0.14% | 168,846 |
| Dec 8, 2025 | 21.06 | 21.06 | 20.99 | 21.02 | 20.62 | -0.14% | 68,871 |
| Dec 5, 2025 | 21.10 | 21.10 | 21.04 | 21.05 | 20.65 | -0.09% | 433,086 |
| Dec 4, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 20.67 | -0.28% | 83,539 |
| Dec 3, 2025 | 21.09 | 21.14 | 21.08 | 21.13 | 20.73 | 0.33% | 102,682 |