Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
20.81
-0.02 (-0.08%)
At close: Aug 15, 2025, 4:00 PM
20.81
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.83 | 20.85 | 20.80 | 20.81 | - | -0.08% | 102,894 |
| Aug 14, 2025 | 20.84 | 20.94 | 20.81 | 20.83 | 20.83 | -0.33% | 82,029 |
| Aug 13, 2025 | 20.87 | 20.91 | 20.86 | 20.90 | 20.90 | 0.43% | 52,998 |
| Aug 12, 2025 | 20.78 | 20.82 | 20.76 | 20.81 | 20.81 | 0.05% | 46,747 |
| Aug 11, 2025 | 20.78 | 20.87 | 20.78 | 20.80 | 20.80 | 0.05% | 103,657 |
| Aug 8, 2025 | 20.83 | 20.83 | 20.78 | 20.79 | 20.79 | -0.29% | 83,059 |
| Aug 7, 2025 | 20.87 | 20.89 | 20.83 | 20.85 | 20.85 | -0.05% | 168,001 |
| Aug 6, 2025 | 20.80 | 20.87 | 20.79 | 20.86 | 20.86 | 0.02% | 24,091 |
| Aug 5, 2025 | 20.84 | 20.87 | 20.81 | 20.85 | 20.85 | -0.05% | 60,316 |
| Aug 4, 2025 | 20.84 | 20.88 | 20.83 | 20.86 | 20.86 | 0.11% | 40,977 |
| Aug 1, 2025 | 20.79 | 20.85 | 20.77 | 20.84 | 20.84 | 0.89% | 20,981 |
| Jul 31, 2025 | 20.70 | 20.72 | 20.66 | 20.66 | 20.66 | 0.05% | 76,458 |
| Jul 30, 2025 | 20.64 | 20.71 | 20.63 | 20.65 | 20.65 | -0.24% | 45,106 |
| Jul 29, 2025 | 20.67 | 20.70 | 20.62 | 20.70 | 20.70 | 0.49% | 49,115 |
| Jul 28, 2025 | 20.61 | 20.61 | 20.58 | 20.60 | 20.60 | -0.19% | 54,949 |
| Jul 25, 2025 | 20.58 | 20.64 | 20.57 | 20.64 | 20.64 | 0.29% | 53,019 |
| Jul 24, 2025 | 20.54 | 20.60 | 20.54 | 20.58 | 20.58 | -0.10% | 194,695 |
| Jul 23, 2025 | 20.61 | 20.62 | 20.59 | 20.60 | 20.60 | -0.19% | 46,932 |
| Jul 22, 2025 | 20.62 | 20.69 | 20.60 | 20.64 | 20.64 | 0.19% | 69,631 |
| Jul 21, 2025 | 20.62 | 20.63 | 20.59 | 20.60 | 20.60 | -0.05% | 49,098 |
| Jul 18, 2025 | 20.62 | 20.62 | 20.58 | 20.61 | 20.52 | 0.23% | 54,658 |
| Jul 17, 2025 | 20.54 | 20.60 | 20.54 | 20.56 | 20.47 | 0.11% | 47,358 |
| Jul 16, 2025 | 20.51 | 20.56 | 20.47 | 20.54 | 20.45 | 0.17% | 54,147 |
| Jul 15, 2025 | 20.61 | 20.61 | 20.49 | 20.50 | 20.41 | -0.34% | 73,584 |
| Jul 14, 2025 | 20.55 | 20.57 | 20.52 | 20.57 | 20.48 | 0.07% | 39,092 |
| Jul 11, 2025 | 20.59 | 20.59 | 20.55 | 20.56 | 20.47 | -0.53% | 27,731 |
| Jul 10, 2025 | 20.66 | 20.67 | 20.62 | 20.67 | 20.58 | 0.05% | 49,103 |
| Jul 9, 2025 | 20.60 | 20.66 | 20.58 | 20.66 | 20.57 | 0.41% | 27,738 |
| Jul 8, 2025 | 20.57 | 20.57 | 20.55 | 20.57 | 20.48 | -0.29% | 38,456 |
| Jul 7, 2025 | 20.66 | 20.67 | 20.60 | 20.63 | 20.54 | -0.36% | 141,877 |
| Jul 3, 2025 | 20.70 | 20.73 | 20.67 | 20.71 | 20.62 | -0.14% | 34,651 |
| Jul 2, 2025 | 20.72 | 20.74 | 20.68 | 20.74 | 20.65 | -0.02% | 23,188 |
| Jul 1, 2025 | 20.74 | 20.76 | 20.70 | 20.74 | 20.65 | -0.05% | 40,226 |
| Jun 30, 2025 | 20.69 | 20.75 | 20.67 | 20.75 | 20.66 | 0.56% | 52,338 |
| Jun 27, 2025 | 20.63 | 20.69 | 20.61 | 20.64 | 20.55 | -0.10% | 32,977 |
| Jun 26, 2025 | 20.60 | 20.66 | 20.59 | 20.66 | 20.57 | 0.29% | 54,466 |
| Jun 25, 2025 | 20.56 | 20.62 | 20.55 | 20.60 | 20.51 | -0.07% | 165,586 |
| Jun 24, 2025 | 20.52 | 20.62 | 20.50 | 20.61 | 20.52 | 0.37% | 89,701 |
| Jun 23, 2025 | 20.52 | 20.57 | 20.51 | 20.54 | 20.45 | -0.10% | 62,340 |
| Jun 20, 2025 | 20.50 | 20.58 | 20.48 | 20.56 | 20.38 | 0.14% | 78,180 |
| Jun 18, 2025 | 20.55 | 20.58 | 20.50 | 20.53 | 20.35 | 0.05% | 63,198 |
| Jun 17, 2025 | 20.49 | 20.52 | 20.46 | 20.52 | 20.34 | 0.29% | 65,839 |
| Jun 16, 2025 | 20.47 | 20.53 | 20.45 | 20.46 | 20.28 | -0.05% | 54,169 |
| Jun 13, 2025 | 20.52 | 20.52 | 20.43 | 20.47 | 20.29 | -0.49% | 53,227 |
| Jun 12, 2025 | 20.53 | 20.57 | 20.52 | 20.57 | 20.39 | 0.39% | 25,062 |
| Jun 11, 2025 | 20.47 | 20.50 | 20.43 | 20.49 | 20.31 | 0.42% | 54,664 |
| Jun 10, 2025 | 20.43 | 20.43 | 20.38 | 20.40 | 20.23 | 0.17% | 24,638 |
| Jun 9, 2025 | 20.32 | 20.39 | 20.31 | 20.37 | 20.19 | 0.25% | 24,134 |
| Jun 6, 2025 | 20.35 | 20.37 | 20.31 | 20.32 | 20.14 | -0.49% | 37,565 |
| Jun 5, 2025 | 20.49 | 20.49 | 20.41 | 20.42 | 20.24 | -0.34% | 46,509 |