Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.85
-0.02 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
20.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.87 | 20.89 | 20.84 | 20.85 | 20.85 | -0.10% | 72,053 |
| Dec 4, 2025 | 20.89 | 20.90 | 20.86 | 20.87 | 20.87 | -0.24% | 30,609 |
| Dec 3, 2025 | 20.88 | 20.94 | 20.88 | 20.92 | 20.92 | 0.22% | 42,770 |
| Dec 2, 2025 | 20.88 | 20.89 | 20.83 | 20.88 | 20.88 | 0.17% | 60,186 |
| Dec 1, 2025 | 20.84 | 20.87 | 20.82 | 20.84 | 20.84 | -0.53% | 37,292 |
| Nov 28, 2025 | 20.95 | 20.97 | 20.91 | 20.95 | 20.95 | -0.10% | 19,141 |
| Nov 26, 2025 | 20.90 | 20.98 | 20.89 | 20.97 | 20.97 | 0.26% | 29,009 |
| Nov 25, 2025 | 20.85 | 20.95 | 20.85 | 20.92 | 20.92 | 0.31% | 36,261 |
| Nov 24, 2025 | 20.81 | 20.86 | 20.79 | 20.85 | 20.85 | 0.05% | 25,972 |
| Nov 21, 2025 | 20.85 | 20.85 | 20.80 | 20.84 | 20.77 | 0.39% | 33,835 |
| Nov 20, 2025 | 20.83 | 20.83 | 20.76 | 20.76 | 20.69 | 0.14% | 47,640 |
| Nov 19, 2025 | 20.81 | 20.81 | 20.73 | 20.73 | 20.66 | - | 18,766 |
| Nov 18, 2025 | 20.74 | 20.77 | 20.71 | 20.73 | 20.66 | 0.07% | 149,299 |
| Nov 17, 2025 | 20.72 | 20.75 | 20.70 | 20.72 | 20.64 | -0.02% | 37,049 |
| Nov 14, 2025 | 20.78 | 20.82 | 20.72 | 20.72 | 20.65 | -0.14% | 38,047 |
| Nov 13, 2025 | 20.80 | 20.81 | 20.75 | 20.75 | 20.68 | -0.50% | 95,256 |
| Nov 12, 2025 | 20.86 | 20.86 | 20.84 | 20.86 | 20.78 | -0.14% | 22,818 |
| Nov 11, 2025 | 20.83 | 20.89 | 20.83 | 20.89 | 20.81 | 0.43% | 992,808 |
| Nov 10, 2025 | 20.80 | 20.81 | 20.77 | 20.80 | 20.72 | 0.07% | 19,401 |
| Nov 7, 2025 | 20.78 | 20.81 | 20.77 | 20.78 | 20.71 | -0.19% | 15,061 |
| Nov 6, 2025 | 20.80 | 20.83 | 20.79 | 20.82 | 20.75 | 0.46% | 24,588 |
| Nov 5, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.65 | -0.25% | 63,240 |
| Nov 4, 2025 | 20.77 | 20.84 | 20.76 | 20.78 | 20.70 | 0.14% | 56,733 |
| Nov 3, 2025 | 20.75 | 20.75 | 20.73 | 20.75 | 20.67 | -0.24% | 40,651 |
| Oct 31, 2025 | 20.87 | 20.88 | 20.79 | 20.80 | 20.72 | -0.26% | 53,542 |
| Oct 30, 2025 | 20.83 | 20.88 | 20.83 | 20.85 | 20.78 | -0.33% | 36,417 |
| Oct 29, 2025 | 21.06 | 21.06 | 20.91 | 20.92 | 20.85 | -0.62% | 26,952 |
| Oct 28, 2025 | 21.03 | 21.06 | 21.02 | 21.05 | 20.98 | -0.03% | 45,262 |
| Oct 27, 2025 | 21.06 | 21.07 | 21.00 | 21.06 | 20.99 | 0.09% | 34,771 |
| Oct 24, 2025 | 21.04 | 21.08 | 21.00 | 21.04 | 20.97 | 0.26% | 29,443 |
| Oct 23, 2025 | 20.99 | 21.02 | 20.98 | 20.99 | 20.91 | -0.12% | 13,236 |
| Oct 22, 2025 | 20.98 | 21.02 | 20.95 | 21.01 | 20.94 | - | 28,187 |
| Oct 21, 2025 | 21.04 | 21.05 | 21.00 | 21.01 | 20.94 | 0.10% | 22,678 |
| Oct 20, 2025 | 20.98 | 20.99 | 20.97 | 20.99 | 20.92 | -0.14% | 14,295 |
| Oct 17, 2025 | 21.02 | 21.04 | 21.00 | 21.02 | 20.87 | -0.14% | 152,497 |
| Oct 16, 2025 | 20.99 | 21.16 | 20.99 | 21.05 | 20.90 | 0.29% | 40,906 |
| Oct 15, 2025 | 21.05 | 21.05 | 20.97 | 20.99 | 20.84 | 0.05% | 9,336 |
| Oct 14, 2025 | 20.96 | 21.03 | 20.90 | 20.98 | 20.83 | 0.26% | 26,631 |
| Oct 13, 2025 | 20.88 | 21.00 | 20.88 | 20.93 | 20.78 | 0.36% | 11,503 |
| Oct 10, 2025 | 20.85 | 20.87 | 20.83 | 20.85 | 20.70 | 0.24% | 124,425 |
| Oct 9, 2025 | 20.80 | 20.86 | 20.78 | 20.80 | 20.66 | -0.22% | 16,952 |
| Oct 8, 2025 | 20.88 | 20.89 | 20.84 | 20.85 | 20.70 | -0.07% | 10,559 |
| Oct 7, 2025 | 20.84 | 20.87 | 20.83 | 20.86 | 20.72 | 0.12% | 14,944 |
| Oct 6, 2025 | 20.84 | 20.86 | 20.82 | 20.84 | 20.69 | -0.31% | 14,460 |
| Oct 3, 2025 | 20.91 | 20.93 | 20.88 | 20.90 | 20.76 | -0.11% | 34,081 |
| Oct 2, 2025 | 20.86 | 20.94 | 20.86 | 20.92 | 20.78 | 0.23% | 53,091 |
| Oct 1, 2025 | 20.87 | 20.89 | 20.83 | 20.87 | 20.73 | 0.35% | 29,343 |
| Sep 30, 2025 | 20.85 | 20.85 | 20.79 | 20.80 | 20.66 | -0.02% | 38,231 |
| Sep 29, 2025 | 20.79 | 20.84 | 20.79 | 20.81 | 20.66 | 0.31% | 44,789 |
| Sep 26, 2025 | 20.72 | 20.74 | 20.69 | 20.74 | 20.60 | 0.14% | 26,382 |