Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

BSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.49	18.51	18.47	18.50	18.50	-0.13%	692,265
May 9, 2025	18.52	18.55	18.51	18.52	18.52	0.11%	260,184
May 8, 2025	18.58	18.58	18.50	18.50	18.50	-0.32%	288,948
May 7, 2025	18.57	18.58	18.54	18.56	18.56	0.11%	236,709
May 6, 2025	18.53	18.56	18.51	18.54	18.54	0.11%	322,263
May 5, 2025	18.53	18.53	18.49	18.52	18.52	-	424,752
May 2, 2025	18.54	18.55	18.50	18.52	18.52	-0.16%	352,481
May 1, 2025	18.63	18.63	18.54	18.55	18.55	-0.22%	466,321
Apr 30, 2025	18.59	18.61	18.58	18.59	18.59	-0.05%	369,038
Apr 29, 2025	18.57	18.61	18.56	18.60	18.60	0.11%	335,897
Apr 28, 2025	18.54	18.59	18.53	18.58	18.58	0.22%	333,202
Apr 25, 2025	18.50	18.54	18.49	18.54	18.54	0.32%	737,460
Apr 24, 2025	18.46	18.49	18.44	18.48	18.48	0.54%	239,781
Apr 23, 2025	18.46	18.48	18.33	18.38	18.38	0.05%	296,578
Apr 22, 2025	18.41	18.42	18.37	18.37	18.37	-	319,771
Apr 21, 2025	18.41	18.44	18.37	18.37	18.37	-0.76%	239,164
Apr 17, 2025	18.51	18.51	18.48	18.51	18.44	0.16%	292,718
Apr 16, 2025	18.44	18.49	18.43	18.48	18.41	0.27%	379,472
Apr 15, 2025	18.41	18.45	18.40	18.43	18.36	0.27%	243,973
Apr 14, 2025	18.36	18.41	18.34	18.38	18.31	0.55%	270,955
Apr 11, 2025	18.23	18.31	18.14	18.28	18.21	-0.22%	251,468
Apr 10, 2025	18.37	18.44	18.31	18.32	18.25	-0.87%	366,360
Apr 9, 2025	18.18	18.48	18.18	18.48	18.41	0.76%	491,715
Apr 8, 2025	18.41	18.45	18.31	18.34	18.27	-0.05%	573,107
Apr 7, 2025	18.49	18.54	18.27	18.35	18.28	-1.18%	684,491
Apr 4, 2025	18.67	18.70	18.54	18.57	18.50	-0.38%	540,557
Apr 3, 2025	18.64	18.68	18.62	18.64	18.57	0.40%	350,435
Apr 2, 2025	18.60	18.60	18.54	18.57	18.49	0.03%	281,033
Apr 1, 2025	18.54	18.59	18.54	18.56	18.49	0.16%	227,557
Mar 31, 2025	18.56	18.56	18.51	18.53	18.46	-	734,388
Mar 28, 2025	18.50	18.54	18.49	18.53	18.46	0.32%	278,564
Mar 27, 2025	18.45	18.47	18.45	18.47	18.40	0.05%	306,556
Mar 26, 2025	18.48	18.48	18.45	18.46	18.39	-0.11%	415,405
Mar 25, 2025	18.48	18.50	18.46	18.48	18.41	0.05%	603,535
Mar 24, 2025	18.50	18.50	18.45	18.47	18.40	-0.57%	289,253
Mar 21, 2025	18.59	18.59	18.56	18.58	18.44	0.03%	213,918
Mar 20, 2025	18.62	18.62	18.56	18.57	18.43	0.03%	286,310
Mar 19, 2025	18.50	18.57	18.48	18.57	18.43	0.30%	490,782
Mar 18, 2025	18.48	18.52	18.47	18.51	18.37	0.16%	350,526
Mar 17, 2025	18.48	18.50	18.47	18.48	18.34	0.05%	274,383
Mar 14, 2025	18.48	18.48	18.46	18.47	18.33	-0.03%	420,322
Mar 13, 2025	18.44	18.48	18.41	18.48	18.34	0.16%	282,120
Mar 12, 2025	18.48	18.48	18.45	18.45	18.31	-0.24%	387,146
Mar 11, 2025	18.54	18.54	18.48	18.49	18.35	-0.32%	446,645
Mar 10, 2025	18.53	18.56	18.52	18.55	18.41	0.27%	426,429
Mar 7, 2025	18.54	18.56	18.47	18.50	18.36	-0.05%	316,057
Mar 6, 2025	18.52	18.53	18.48	18.51	18.37	-0.05%	455,723
Mar 5, 2025	18.57	18.58	18.51	18.52	18.38	-0.16%	323,332
Mar 4, 2025	18.59	18.60	18.54	18.55	18.41	-0.11%	712,039
Mar 3, 2025	18.53	18.57	18.51	18.57	18.43	0.19%	428,176

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.