Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.57
-0.01 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
20.57
0.00 (0.01%)
After-hours: Apr 28, 2026, 4:15 PM EDT
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.53 | 20.58 | 20.51 | 20.57 | 20.57 | -0.04% | 53,478 |
| Apr 27, 2026 | 20.62 | 20.62 | 20.57 | 20.58 | 20.58 | -0.29% | 80,668 |
| Apr 24, 2026 | 20.60 | 20.65 | 20.58 | 20.64 | 20.64 | 0.10% | 50,450 |
| Apr 23, 2026 | 20.67 | 20.68 | 20.57 | 20.62 | 20.62 | -0.25% | 103,715 |
| Apr 22, 2026 | 20.69 | 20.71 | 20.66 | 20.67 | 20.67 | 0.17% | 62,843 |
| Apr 21, 2026 | 20.70 | 20.70 | 20.63 | 20.63 | 20.63 | -0.41% | 129,740 |
| Apr 20, 2026 | 20.71 | 20.72 | 20.68 | 20.72 | 20.72 | -0.43% | 72,472 |
| Apr 17, 2026 | 20.81 | 20.84 | 20.79 | 20.81 | 20.72 | 0.53% | 60,429 |
| Apr 16, 2026 | 20.78 | 20.78 | 20.69 | 20.70 | 20.61 | -0.34% | 250,591 |
| Apr 15, 2026 | 20.76 | 20.77 | 20.73 | 20.77 | 20.68 | -0.10% | 81,430 |
| Apr 14, 2026 | 20.74 | 20.79 | 20.72 | 20.79 | 20.70 | 0.34% | 60,275 |
| Apr 13, 2026 | 20.63 | 20.72 | 20.63 | 20.72 | 20.63 | 0.38% | 80,761 |
| Apr 10, 2026 | 20.70 | 20.70 | 20.64 | 20.64 | 20.55 | -0.24% | 188,038 |
| Apr 9, 2026 | 20.64 | 20.73 | 20.63 | 20.69 | 20.60 | 0.05% | 72,002 |
| Apr 8, 2026 | 20.76 | 20.76 | 20.64 | 20.68 | 20.59 | 0.34% | 74,057 |
| Apr 7, 2026 | 20.55 | 20.61 | 20.47 | 20.61 | 20.52 | 0.19% | 57,587 |
| Apr 6, 2026 | 20.57 | 20.61 | 20.57 | 20.57 | 20.48 | -0.19% | 100,481 |
| Apr 2, 2026 | 20.49 | 20.62 | 20.49 | 20.61 | 20.52 | 0.34% | 133,823 |
| Apr 1, 2026 | 20.51 | 20.59 | 20.51 | 20.54 | 20.45 | 0.07% | 583,741 |
| Mar 31, 2026 | 20.48 | 20.55 | 20.45 | 20.52 | 20.44 | 0.66% | 119,107 |
| Mar 30, 2026 | 20.39 | 20.43 | 20.37 | 20.39 | 20.30 | 0.64% | 45,980 |
| Mar 27, 2026 | 20.23 | 20.30 | 20.21 | 20.26 | 20.17 | -0.25% | 118,773 |
| Mar 26, 2026 | 20.37 | 20.43 | 20.30 | 20.31 | 20.22 | -0.83% | 75,577 |
| Mar 25, 2026 | 20.51 | 20.52 | 20.45 | 20.48 | 20.39 | 0.39% | 136,243 |
| Mar 24, 2026 | 20.35 | 20.43 | 20.33 | 20.40 | 20.31 | -0.27% | 49,646 |
| Mar 23, 2026 | 20.38 | 20.50 | 20.35 | 20.45 | 20.37 | 0.32% | 64,685 |
| Mar 20, 2026 | 20.54 | 20.54 | 20.38 | 20.39 | 20.23 | -1.24% | 82,333 |
| Mar 19, 2026 | 20.52 | 20.64 | 20.50 | 20.64 | 20.48 | 0.24% | 88,322 |
| Mar 18, 2026 | 20.65 | 20.69 | 20.57 | 20.59 | 20.43 | -0.51% | 70,692 |
| Mar 17, 2026 | 20.63 | 20.71 | 20.63 | 20.70 | 20.53 | 0.56% | 140,613 |
| Mar 16, 2026 | 20.59 | 20.61 | 20.55 | 20.58 | 20.42 | 0.46% | 96,741 |
| Mar 13, 2026 | 20.59 | 20.62 | 20.46 | 20.49 | 20.33 | -0.30% | 79,581 |
| Mar 12, 2026 | 20.63 | 20.63 | 20.51 | 20.55 | 20.39 | -0.57% | 167,190 |
| Mar 11, 2026 | 20.72 | 20.74 | 20.65 | 20.67 | 20.50 | -0.65% | 204,995 |
| Mar 10, 2026 | 20.87 | 20.90 | 20.80 | 20.80 | 20.64 | -0.54% | 215,210 |
| Mar 9, 2026 | 20.77 | 20.92 | 20.76 | 20.91 | 20.75 | 0.48% | 151,925 |
| Mar 6, 2026 | 20.77 | 20.87 | 20.74 | 20.81 | 20.65 | -0.30% | 68,969 |
| Mar 5, 2026 | 20.85 | 20.88 | 20.83 | 20.88 | 20.71 | -0.31% | 83,137 |
| Mar 4, 2026 | 20.93 | 20.98 | 20.93 | 20.94 | 20.78 | 0.05% | 447,927 |
| Mar 3, 2026 | 20.81 | 20.98 | 20.80 | 20.93 | 20.77 | -0.02% | 146,471 |
| Mar 2, 2026 | 20.93 | 20.95 | 20.89 | 20.94 | 20.77 | -0.40% | 450,693 |
| Feb 27, 2026 | 21.02 | 21.05 | 21.00 | 21.02 | 20.86 | 0.14% | 76,237 |
| Feb 26, 2026 | 20.97 | 21.00 | 20.97 | 20.99 | 20.83 | 0.10% | 67,122 |
| Feb 25, 2026 | 20.97 | 21.00 | 20.97 | 20.97 | 20.81 | -0.05% | 55,760 |
| Feb 24, 2026 | 20.98 | 21.00 | 20.95 | 20.98 | 20.82 | -0.05% | 53,072 |
| Feb 23, 2026 | 20.98 | 21.02 | 20.97 | 20.99 | 20.83 | -0.21% | 51,301 |
| Feb 20, 2026 | 21.03 | 21.05 | 21.01 | 21.04 | 20.81 | - | 83,199 |
| Feb 19, 2026 | 20.99 | 21.04 | 20.99 | 21.04 | 20.81 | 0.08% | 210,669 |
| Feb 18, 2026 | 21.01 | 21.03 | 21.00 | 21.02 | 20.79 | -0.05% | 103,752 |
| Feb 17, 2026 | 21.02 | 21.04 | 21.00 | 21.03 | 20.80 | 0.07% | 61,199 |
| Feb 13, 2026 | 21.01 | 21.03 | 20.99 | 21.02 | 20.79 | 0.26% | 67,392 |
| Feb 12, 2026 | 20.91 | 20.99 | 20.90 | 20.96 | 20.73 | 0.48% | 139,229 |
| Feb 11, 2026 | 20.84 | 20.92 | 20.84 | 20.86 | 20.63 | -0.12% | 125,855 |
| Feb 10, 2026 | 20.89 | 20.91 | 20.88 | 20.89 | 20.66 | 0.22% | 84,260 |
| Feb 9, 2026 | 20.81 | 20.85 | 20.80 | 20.84 | 20.61 | - | 56,924 |
| Feb 6, 2026 | 20.81 | 20.85 | 20.80 | 20.84 | 20.61 | 0.05% | 60,827 |
| Feb 5, 2026 | 20.76 | 20.84 | 20.76 | 20.83 | 20.60 | 0.53% | 109,513 |
| Feb 4, 2026 | 20.72 | 20.73 | 20.70 | 20.72 | 20.49 | -0.10% | 78,564 |
| Feb 3, 2026 | 20.73 | 20.76 | 20.72 | 20.74 | 20.51 | - | 128,382 |
| Feb 2, 2026 | 20.77 | 20.78 | 20.72 | 20.74 | 20.51 | -0.05% | 70,092 |
| Jan 30, 2026 | 20.77 | 20.78 | 20.75 | 20.75 | 20.52 | -0.10% | 257,157 |
| Jan 29, 2026 | 20.73 | 20.78 | 20.71 | 20.77 | 20.54 | 0.05% | 126,134 |
| Jan 28, 2026 | 20.76 | 20.77 | 20.74 | 20.76 | 20.53 | -0.05% | 275,834 |
| Jan 27, 2026 | 20.77 | 20.80 | 20.77 | 20.77 | 20.54 | -0.10% | 43,664 |
| Jan 26, 2026 | 20.81 | 20.81 | 20.79 | 20.79 | 20.56 | 0.10% | 67,752 |
| Jan 23, 2026 | 20.76 | 20.78 | 20.72 | 20.77 | 20.54 | 0.02% | 61,278 |
| Jan 22, 2026 | 20.74 | 20.79 | 20.73 | 20.77 | 20.54 | 0.10% | 1,755,388 |
| Jan 21, 2026 | 20.67 | 20.76 | 20.65 | 20.75 | 20.52 | 0.56% | 111,707 |
| Jan 20, 2026 | 20.65 | 20.68 | 20.62 | 20.63 | 20.40 | -0.86% | 120,747 |
| Jan 16, 2026 | 20.86 | 20.87 | 20.81 | 20.81 | 20.51 | -0.29% | 40,070 |
| Jan 15, 2026 | 20.91 | 20.92 | 20.87 | 20.87 | 20.57 | -0.14% | 41,913 |
| Jan 14, 2026 | 20.87 | 20.92 | 20.87 | 20.90 | 20.60 | 0.19% | 35,532 |
| Jan 13, 2026 | 20.85 | 20.89 | 20.83 | 20.86 | 20.56 | 0.19% | 57,186 |
| Jan 12, 2026 | 20.81 | 20.86 | 20.79 | 20.82 | 20.52 | -0.10% | 51,110 |
| Jan 9, 2026 | 20.81 | 20.86 | 20.79 | 20.84 | 20.54 | 0.24% | 66,654 |
| Jan 8, 2026 | 20.80 | 20.81 | 20.78 | 20.79 | 20.50 | -0.34% | 58,657 |
| Jan 7, 2026 | 20.88 | 20.89 | 20.85 | 20.86 | 20.56 | 0.10% | 79,508 |
| Jan 6, 2026 | 20.82 | 20.85 | 20.79 | 20.84 | 20.54 | - | 1,120,364 |
| Jan 5, 2026 | 20.80 | 20.86 | 20.80 | 20.84 | 20.54 | 0.24% | 41,965 |
| Jan 2, 2026 | 20.84 | 20.84 | 20.77 | 20.79 | 20.50 | -0.10% | 83,945 |
| Dec 31, 2025 | 20.85 | 20.89 | 20.81 | 20.81 | 20.51 | -0.34% | 95,109 |
| Dec 30, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.58 | -0.05% | 205,706 |
| Dec 29, 2025 | 20.88 | 20.90 | 20.86 | 20.89 | 20.59 | 0.07% | 79,490 |
| Dec 26, 2025 | 20.88 | 20.88 | 20.83 | 20.88 | 20.58 | 0.12% | 96,519 |
| Dec 24, 2025 | 20.81 | 20.87 | 20.80 | 20.85 | 20.55 | 0.39% | 68,632 |
| Dec 23, 2025 | 20.71 | 20.80 | 20.71 | 20.77 | 20.48 | 0.05% | 63,535 |
| Dec 22, 2025 | 20.76 | 20.79 | 20.75 | 20.76 | 20.47 | -0.36% | 137,162 |
| Dec 19, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.47 | -0.19% | 319,453 |
| Dec 18, 2025 | 20.87 | 20.89 | 20.85 | 20.88 | 20.51 | 0.34% | 100,130 |
| Dec 17, 2025 | 20.80 | 20.82 | 20.79 | 20.81 | 20.44 | 0.02% | 104,049 |
| Dec 16, 2025 | 20.76 | 20.82 | 20.76 | 20.80 | 20.44 | 0.07% | 14,155 |
| Dec 15, 2025 | 20.80 | 20.82 | 20.76 | 20.79 | 20.42 | 0.12% | 48,965 |
| Dec 12, 2025 | 20.78 | 20.80 | 20.74 | 20.76 | 20.40 | -0.43% | 572,677 |
| Dec 11, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | 20.49 | -0.14% | 23,319 |
| Dec 10, 2025 | 20.78 | 20.90 | 20.77 | 20.88 | 20.52 | 0.43% | 114,481 |
| Dec 9, 2025 | 20.83 | 20.84 | 20.77 | 20.79 | 20.43 | -0.10% | 62,503 |
| Dec 8, 2025 | 20.86 | 20.86 | 20.78 | 20.81 | 20.45 | -0.19% | 61,854 |
| Dec 5, 2025 | 20.87 | 20.89 | 20.84 | 20.85 | 20.49 | -0.10% | 72,053 |
| Dec 4, 2025 | 20.89 | 20.90 | 20.86 | 20.87 | 20.51 | -0.24% | 30,609 |
| Dec 3, 2025 | 20.88 | 20.94 | 20.88 | 20.92 | 20.56 | 0.22% | 42,770 |