MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSCY — Invesco BulletShares 2034 Corporate Bond ETF
NasdaqInvesco BulletShares 2034 Corporate Bond ETF
$19.53
-0.04(-0.20%)
- O
- 19.62
- H
- 19.65
- L
- 19.51
- V
- 583.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.53
Period Return-2.56%
Period High$21.29
Period Low$19.44
Avg Daily Volume120.2K
Total Trading Days365
BSCY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.62 | $19.65 | $19.51 | $19.53 | $-0.04 | -0.20% | 583,613 | $19.55 | $19.51 $19.65 |
| Oct 1, 2026 | $19.46 | $19.59 | $19.44 | $19.57 | +$0.05 | +0.24% | 95,702 | $19.54 | $19.44 $19.59 |
| Sep 30, 2026 | $19.57 | $19.58 | $19.50 | $19.52 | $-0.03 | -0.14% | 232,433 | $19.52 | $19.50 $19.58 |
| Sep 29, 2026 | $19.56 | $19.56 | $19.50 | $19.55 | $-0.01 | -0.05% | 120,876 | $19.53 | $19.50 $19.56 |
| Sep 28, 2026 | $19.58 | $19.59 | $19.52 | $19.56 | $-0.11 | -0.58% | 66,499 | $19.55 | $19.52 $19.59 |
| Sep 25, 2026 | $19.66 | $19.68 | $19.59 | $19.67 | +$0.03 | +0.17% | 161,062 | $19.64 | $19.59 $19.68 |
| Sep 24, 2026 | $19.77 | $19.78 | $19.63 | $19.64 | $-0.12 | -0.61% | 90,232 | $19.69 | $19.63 $19.78 |
| Sep 23, 2026 | $19.94 | $19.94 | $19.72 | $19.76 | $-0.21 | -1.05% | 59,656 | $19.79 | $19.72 $19.94 |
| Sep 22, 2026 | $19.96 | $19.98 | $19.92 | $19.97 | +$0.01 | +0.05% | 123,343 | $19.95 | $19.92 $19.98 |
| Sep 21, 2026 | $19.96 | $19.96 | $19.93 | $19.96 | $-0.02 | -0.10% | 129,263 | $19.94 | $19.93 $19.96 |
| Sep 18, 2026 | $19.99 | $20.00 | $19.97 | $19.98 | $-0.08 | -0.40% | 66,467 | $19.98 | $19.97 $20.00 |
| Sep 17, 2026 | $20.05 | $20.06 | $20.02 | $20.06 | +$0.10 | +0.50% | 74,720 | $20.04 | $20.02 $20.06 |
| Sep 16, 2026 | $19.99 | $20.04 | $19.94 | $19.96 | +$0.02 | +0.10% | 95,407 | $20.00 | $19.94 $20.04 |
| Sep 15, 2026 | $19.94 | $19.96 | $19.92 | $19.94 | $-0.01 | -0.05% | 332,948 | $19.94 | $19.92 $19.96 |
| Sep 14, 2026 | $19.95 | $20.00 | $19.92 | $19.95 | $-0.02 | -0.10% | 79,522 | $19.96 | $19.92 $20.00 |
| Sep 11, 2026 | $20.03 | $20.05 | $19.96 | $19.97 | $-0.02 | -0.08% | 125,223 | $20.02 | $19.96 $20.05 |
| Sep 10, 2026 | $20.05 | $20.06 | $19.98 | $19.98 | $-0.17 | -0.82% | 165,954 | $20.03 | $19.98 $20.06 |
| Sep 9, 2026 | $20.16 | $20.19 | $20.12 | $20.15 | $-0.03 | -0.15% | 116,313 | $20.15 | $20.12 $20.19 |
| Sep 8, 2026 | $20.22 | $20.22 | $20.14 | $20.18 | $-0.02 | -0.10% | 188,538 | $20.20 | $20.14 $20.22 |
| Sep 4, 2026 | $20.19 | $20.22 | $20.19 | $20.20 | +$0.00 | +0.00% | 80,247 | $20.20 | $20.19 $20.22 |
| Sep 3, 2026 | $20.24 | $20.24 | $20.20 | $20.20 | +$0.02 | +0.10% | 67,214 | $20.22 | $20.20 $20.24 |
| Sep 2, 2026 | $20.18 | $20.19 | $20.16 | $20.18 | +$0.01 | +0.05% | 56,792 | $20.17 | $20.16 $20.19 |
| Sep 1, 2026 | $20.22 | $20.24 | $20.15 | $20.16 | $-0.09 | -0.45% | 58,324 | $20.20 | $20.15 $20.24 |
| Aug 31, 2026 | $20.26 | $20.26 | $20.23 | $20.26 | $-0.02 | -0.10% | 95,007 | $20.24 | $20.23 $20.26 |
| Aug 28, 2026 | $20.35 | $20.36 | $20.27 | $20.28 | $-0.06 | -0.30% | 79,166 | $20.29 | $20.27 $20.36 |
| Aug 27, 2026 | $20.36 | $20.37 | $20.33 | $20.34 | $-0.03 | -0.12% | 67,863 | $20.35 | $20.33 $20.37 |
| Aug 26, 2026 | $20.35 | $20.36 | $20.33 | $20.36 | $-0.02 | -0.10% | 42,801 | $20.34 | $20.33 $20.36 |
| Aug 25, 2026 | $20.32 | $20.38 | $20.32 | $20.38 | +$0.11 | +0.53% | 108,181 | $20.35 | $20.32 $20.38 |
| Aug 24, 2026 | $20.26 | $20.29 | $20.25 | $20.27 | $-0.05 | -0.26% | 208,467 | $20.28 | $20.25 $20.29 |
| Aug 21, 2026 | $20.32 | $20.34 | $20.31 | $20.33 | $-0.02 | -0.10% | 1,818,319 | $20.32 | $20.31 $20.34 |