Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.78
-0.09 (-0.45%)
Mar 6, 2026, 10:28 AM EST - Market open
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.85 | 20.88 | 20.83 | 20.88 | 20.88 | -0.31% | 83,137 |
| Mar 4, 2026 | 20.93 | 20.98 | 20.93 | 20.94 | 20.94 | 0.05% | 447,927 |
| Mar 3, 2026 | 20.81 | 20.98 | 20.80 | 20.93 | 20.93 | -0.02% | 146,471 |
| Mar 2, 2026 | 20.93 | 20.95 | 20.89 | 20.94 | 20.94 | -0.40% | 450,693 |
| Feb 27, 2026 | 21.02 | 21.05 | 21.00 | 21.02 | 21.02 | 0.14% | 76,237 |
| Feb 26, 2026 | 20.97 | 21.00 | 20.97 | 20.99 | 20.99 | 0.10% | 67,122 |
| Feb 25, 2026 | 20.97 | 21.00 | 20.97 | 20.97 | 20.97 | -0.05% | 55,760 |
| Feb 24, 2026 | 20.98 | 21.00 | 20.95 | 20.98 | 20.98 | -0.05% | 53,072 |
| Feb 23, 2026 | 20.98 | 21.02 | 20.97 | 20.99 | 20.99 | -0.21% | 51,301 |
| Feb 20, 2026 | 21.03 | 21.05 | 21.01 | 21.04 | 20.97 | - | 83,199 |
| Feb 19, 2026 | 20.99 | 21.04 | 20.99 | 21.04 | 20.97 | 0.08% | 210,669 |
| Feb 18, 2026 | 21.01 | 21.03 | 21.00 | 21.02 | 20.95 | -0.05% | 103,752 |
| Feb 17, 2026 | 21.02 | 21.04 | 21.00 | 21.03 | 20.96 | 0.07% | 61,199 |
| Feb 13, 2026 | 21.01 | 21.03 | 20.99 | 21.02 | 20.95 | 0.26% | 67,392 |
| Feb 12, 2026 | 20.91 | 20.99 | 20.90 | 20.96 | 20.89 | 0.48% | 139,229 |
| Feb 11, 2026 | 20.84 | 20.92 | 20.84 | 20.86 | 20.79 | -0.12% | 125,855 |
| Feb 10, 2026 | 20.89 | 20.91 | 20.88 | 20.89 | 20.82 | 0.22% | 84,260 |
| Feb 9, 2026 | 20.81 | 20.85 | 20.80 | 20.84 | 20.77 | - | 56,924 |
| Feb 6, 2026 | 20.81 | 20.85 | 20.80 | 20.84 | 20.77 | 0.05% | 60,827 |
| Feb 5, 2026 | 20.76 | 20.84 | 20.76 | 20.83 | 20.76 | 0.53% | 109,513 |
| Feb 4, 2026 | 20.72 | 20.73 | 20.70 | 20.72 | 20.65 | -0.10% | 78,564 |
| Feb 3, 2026 | 20.73 | 20.76 | 20.72 | 20.74 | 20.67 | - | 128,382 |
| Feb 2, 2026 | 20.77 | 20.78 | 20.72 | 20.74 | 20.67 | -0.05% | 70,092 |
| Jan 30, 2026 | 20.77 | 20.78 | 20.75 | 20.75 | 20.68 | -0.10% | 257,157 |
| Jan 29, 2026 | 20.73 | 20.78 | 20.71 | 20.77 | 20.70 | 0.05% | 126,134 |
| Jan 28, 2026 | 20.76 | 20.77 | 20.74 | 20.76 | 20.69 | -0.05% | 275,834 |
| Jan 27, 2026 | 20.77 | 20.80 | 20.77 | 20.77 | 20.70 | -0.10% | 43,664 |
| Jan 26, 2026 | 20.81 | 20.81 | 20.79 | 20.79 | 20.72 | 0.10% | 67,752 |
| Jan 23, 2026 | 20.76 | 20.78 | 20.72 | 20.77 | 20.70 | 0.02% | 61,278 |
| Jan 22, 2026 | 20.74 | 20.79 | 20.73 | 20.77 | 20.70 | 0.10% | 1,755,388 |
| Jan 21, 2026 | 20.67 | 20.76 | 20.65 | 20.75 | 20.68 | 0.56% | 111,707 |
| Jan 20, 2026 | 20.65 | 20.68 | 20.62 | 20.63 | 20.56 | -0.86% | 120,747 |
| Jan 16, 2026 | 20.86 | 20.87 | 20.81 | 20.81 | 20.68 | -0.29% | 40,070 |
| Jan 15, 2026 | 20.91 | 20.92 | 20.87 | 20.87 | 20.74 | -0.14% | 41,913 |
| Jan 14, 2026 | 20.87 | 20.92 | 20.87 | 20.90 | 20.77 | 0.19% | 35,532 |
| Jan 13, 2026 | 20.85 | 20.89 | 20.83 | 20.86 | 20.73 | 0.19% | 57,186 |
| Jan 12, 2026 | 20.81 | 20.86 | 20.79 | 20.82 | 20.69 | -0.10% | 51,110 |
| Jan 9, 2026 | 20.81 | 20.86 | 20.79 | 20.84 | 20.71 | 0.24% | 66,654 |
| Jan 8, 2026 | 20.80 | 20.81 | 20.78 | 20.79 | 20.66 | -0.34% | 58,657 |
| Jan 7, 2026 | 20.88 | 20.89 | 20.85 | 20.86 | 20.73 | 0.10% | 79,508 |
| Jan 6, 2026 | 20.82 | 20.85 | 20.79 | 20.84 | 20.71 | - | 1,120,364 |
| Jan 5, 2026 | 20.80 | 20.86 | 20.80 | 20.84 | 20.71 | 0.24% | 41,965 |
| Jan 2, 2026 | 20.84 | 20.84 | 20.77 | 20.79 | 20.66 | -0.10% | 83,945 |
| Dec 31, 2025 | 20.85 | 20.89 | 20.81 | 20.81 | 20.68 | -0.34% | 95,109 |
| Dec 30, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.75 | -0.05% | 205,706 |
| Dec 29, 2025 | 20.88 | 20.90 | 20.86 | 20.89 | 20.76 | 0.07% | 79,490 |
| Dec 26, 2025 | 20.88 | 20.88 | 20.83 | 20.88 | 20.74 | 0.12% | 96,519 |
| Dec 24, 2025 | 20.81 | 20.87 | 20.80 | 20.85 | 20.72 | 0.39% | 68,632 |
| Dec 23, 2025 | 20.71 | 20.80 | 20.71 | 20.77 | 20.64 | 0.05% | 63,535 |
| Dec 22, 2025 | 20.76 | 20.79 | 20.75 | 20.76 | 20.63 | -0.36% | 137,162 |
| Dec 19, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.63 | -0.19% | 319,453 |
| Dec 18, 2025 | 20.87 | 20.89 | 20.85 | 20.88 | 20.67 | 0.34% | 100,130 |
| Dec 17, 2025 | 20.80 | 20.82 | 20.79 | 20.81 | 20.60 | 0.02% | 104,049 |
| Dec 16, 2025 | 20.76 | 20.82 | 20.76 | 20.80 | 20.60 | 0.07% | 14,155 |
| Dec 15, 2025 | 20.80 | 20.82 | 20.76 | 20.79 | 20.58 | 0.12% | 48,965 |
| Dec 12, 2025 | 20.78 | 20.80 | 20.74 | 20.76 | 20.56 | -0.43% | 572,677 |
| Dec 11, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | 20.65 | -0.14% | 23,319 |
| Dec 10, 2025 | 20.78 | 20.90 | 20.77 | 20.88 | 20.68 | 0.43% | 114,481 |
| Dec 9, 2025 | 20.83 | 20.84 | 20.77 | 20.79 | 20.59 | -0.10% | 62,503 |
| Dec 8, 2025 | 20.86 | 20.86 | 20.78 | 20.81 | 20.61 | -0.19% | 61,854 |
| Dec 5, 2025 | 20.87 | 20.89 | 20.84 | 20.85 | 20.65 | -0.10% | 72,053 |
| Dec 4, 2025 | 20.89 | 20.90 | 20.86 | 20.87 | 20.67 | -0.24% | 30,609 |
| Dec 3, 2025 | 20.88 | 20.94 | 20.88 | 20.92 | 20.72 | 0.22% | 42,770 |
| Dec 2, 2025 | 20.88 | 20.89 | 20.83 | 20.88 | 20.67 | 0.17% | 60,186 |
| Dec 1, 2025 | 20.84 | 20.87 | 20.82 | 20.84 | 20.64 | -0.53% | 37,292 |
| Nov 28, 2025 | 20.95 | 20.97 | 20.91 | 20.95 | 20.75 | -0.10% | 19,141 |
| Nov 26, 2025 | 20.90 | 20.98 | 20.89 | 20.97 | 20.77 | 0.26% | 29,009 |
| Nov 25, 2025 | 20.85 | 20.95 | 20.85 | 20.92 | 20.71 | 0.31% | 36,261 |
| Nov 24, 2025 | 20.81 | 20.86 | 20.79 | 20.85 | 20.65 | 0.05% | 25,972 |
| Nov 21, 2025 | 20.85 | 20.85 | 20.80 | 20.84 | 20.57 | 0.39% | 33,835 |
| Nov 20, 2025 | 20.83 | 20.83 | 20.76 | 20.76 | 20.49 | 0.14% | 47,640 |
| Nov 19, 2025 | 20.81 | 20.81 | 20.73 | 20.73 | 20.46 | - | 18,766 |
| Nov 18, 2025 | 20.74 | 20.77 | 20.71 | 20.73 | 20.46 | 0.07% | 149,299 |
| Nov 17, 2025 | 20.72 | 20.75 | 20.70 | 20.72 | 20.44 | -0.02% | 37,049 |
| Nov 14, 2025 | 20.78 | 20.82 | 20.72 | 20.72 | 20.45 | -0.14% | 38,047 |
| Nov 13, 2025 | 20.80 | 20.81 | 20.75 | 20.75 | 20.48 | -0.50% | 95,256 |
| Nov 12, 2025 | 20.86 | 20.86 | 20.84 | 20.86 | 20.58 | -0.14% | 22,818 |
| Nov 11, 2025 | 20.83 | 20.89 | 20.83 | 20.89 | 20.61 | 0.43% | 992,808 |
| Nov 10, 2025 | 20.80 | 20.81 | 20.77 | 20.80 | 20.52 | 0.07% | 19,401 |
| Nov 7, 2025 | 20.78 | 20.81 | 20.77 | 20.78 | 20.51 | -0.19% | 15,061 |
| Nov 6, 2025 | 20.80 | 20.83 | 20.79 | 20.82 | 20.55 | 0.46% | 24,588 |
| Nov 5, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.45 | -0.25% | 63,240 |
| Nov 4, 2025 | 20.77 | 20.84 | 20.76 | 20.78 | 20.50 | 0.14% | 56,733 |
| Nov 3, 2025 | 20.75 | 20.75 | 20.73 | 20.75 | 20.47 | -0.24% | 40,651 |
| Oct 31, 2025 | 20.87 | 20.88 | 20.79 | 20.80 | 20.52 | -0.26% | 53,542 |
| Oct 30, 2025 | 20.83 | 20.88 | 20.83 | 20.85 | 20.58 | -0.33% | 36,417 |
| Oct 29, 2025 | 21.06 | 21.06 | 20.91 | 20.92 | 20.65 | -0.62% | 26,952 |
| Oct 28, 2025 | 21.03 | 21.06 | 21.02 | 21.05 | 20.77 | -0.03% | 45,262 |
| Oct 27, 2025 | 21.06 | 21.07 | 21.00 | 21.06 | 20.78 | 0.09% | 34,771 |
| Oct 24, 2025 | 21.04 | 21.08 | 21.00 | 21.04 | 20.76 | 0.26% | 29,443 |
| Oct 23, 2025 | 20.99 | 21.02 | 20.98 | 20.99 | 20.71 | -0.12% | 13,236 |
| Oct 22, 2025 | 20.98 | 21.02 | 20.95 | 21.01 | 20.74 | - | 28,187 |
| Oct 21, 2025 | 21.04 | 21.05 | 21.00 | 21.01 | 20.74 | 0.10% | 22,678 |
| Oct 20, 2025 | 20.98 | 20.99 | 20.97 | 20.99 | 20.72 | -0.14% | 14,295 |
| Oct 17, 2025 | 21.02 | 21.04 | 21.00 | 21.02 | 20.67 | -0.14% | 152,497 |
| Oct 16, 2025 | 20.99 | 21.16 | 20.99 | 21.05 | 20.70 | 0.29% | 40,906 |
| Oct 15, 2025 | 21.05 | 21.05 | 20.97 | 20.99 | 20.64 | 0.05% | 9,336 |
| Oct 14, 2025 | 20.96 | 21.03 | 20.90 | 20.98 | 20.63 | 0.26% | 26,631 |
| Oct 13, 2025 | 20.88 | 21.00 | 20.88 | 20.93 | 20.58 | 0.36% | 11,503 |
| Oct 10, 2025 | 20.85 | 20.87 | 20.83 | 20.85 | 20.50 | 0.24% | 124,425 |