Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

BSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.67	18.69	18.66	18.69	-	0.03%	143,541
Jun 26, 2025	18.67	18.69	18.65	18.68	18.68	0.21%	440,056
Jun 25, 2025	18.64	18.65	18.62	18.64	18.64	-0.08%	271,229
Jun 24, 2025	18.61	18.66	18.60	18.66	18.66	0.19%	612,950
Jun 23, 2025	18.60	18.63	18.59	18.62	18.62	-0.16%	305,803
Jun 20, 2025	18.62	18.65	18.60	18.65	18.58	0.16%	388,993
Jun 18, 2025	18.63	18.66	18.60	18.62	18.55	0.05%	484,965
Jun 17, 2025	18.62	18.62	18.59	18.61	18.54	0.05%	447,571
Jun 16, 2025	18.60	18.62	18.59	18.60	18.53	0.05%	280,314
Jun 13, 2025	18.61	18.61	18.57	18.59	18.52	-0.16%	330,215
Jun 12, 2025	18.63	18.63	18.61	18.62	18.55	0.16%	376,386
Jun 11, 2025	18.60	18.60	18.58	18.59	18.52	0.27%	435,697
Jun 10, 2025	18.57	18.57	18.54	18.54	18.47	-0.05%	274,049
Jun 9, 2025	18.53	18.55	18.52	18.55	18.48	0.16%	376,016
Jun 6, 2025	18.52	18.54	18.51	18.52	18.45	-0.32%	274,829
Jun 5, 2025	18.62	18.62	18.57	18.58	18.51	-0.27%	307,093
Jun 4, 2025	18.61	18.63	18.59	18.63	18.56	0.38%	273,088
Jun 3, 2025	18.59	18.60	18.55	18.56	18.49	-	352,382
Jun 2, 2025	18.57	18.58	18.54	18.56	18.49	-0.11%	377,835
May 30, 2025	18.56	18.59	18.54	18.58	18.51	0.22%	382,624
May 29, 2025	18.55	18.56	18.53	18.54	18.47	0.11%	261,812
May 28, 2025	18.53	18.53	18.49	18.52	18.45	-0.11%	358,569
May 27, 2025	18.53	18.54	18.50	18.54	18.47	0.32%	992,285
May 23, 2025	18.51	18.51	18.46	18.48	18.41	0.05%	343,982
May 22, 2025	18.45	18.48	18.42	18.47	18.40	0.22%	534,803
May 21, 2025	18.48	18.48	18.42	18.43	18.36	-0.43%	441,119
May 20, 2025	18.49	18.51	18.48	18.51	18.44	-	2,542,464
May 19, 2025	18.45	18.51	18.44	18.51	18.44	-0.24%	401,133
May 16, 2025	18.59	18.59	18.55	18.56	18.41	0.08%	436,553
May 15, 2025	18.49	18.55	18.49	18.54	18.40	0.38%	402,228
May 14, 2025	18.52	18.52	18.46	18.47	18.33	-0.22%	231,487
May 13, 2025	18.50	18.53	18.49	18.51	18.37	0.08%	678,797
May 12, 2025	18.49	18.51	18.47	18.50	18.35	-0.13%	692,265
May 9, 2025	18.52	18.55	18.51	18.52	18.38	0.11%	260,184
May 8, 2025	18.58	18.58	18.50	18.50	18.36	-0.32%	288,948
May 7, 2025	18.57	18.58	18.54	18.56	18.42	0.11%	236,709
May 6, 2025	18.53	18.56	18.51	18.54	18.40	0.11%	322,263
May 5, 2025	18.53	18.53	18.49	18.52	18.38	-	424,752
May 2, 2025	18.54	18.55	18.50	18.52	18.38	-0.16%	352,481
May 1, 2025	18.63	18.63	18.54	18.55	18.41	-0.22%	466,321
Apr 30, 2025	18.59	18.61	18.58	18.59	18.44	-0.05%	369,038
Apr 29, 2025	18.57	18.61	18.56	18.60	18.45	0.11%	335,897
Apr 28, 2025	18.54	18.59	18.53	18.58	18.44	0.22%	333,202
Apr 25, 2025	18.50	18.54	18.49	18.54	18.40	0.32%	737,460
Apr 24, 2025	18.46	18.49	18.44	18.48	18.34	0.54%	239,781
Apr 23, 2025	18.46	18.48	18.33	18.38	18.24	0.05%	296,578
Apr 22, 2025	18.41	18.42	18.37	18.37	18.23	-	319,771
Apr 21, 2025	18.41	18.44	18.37	18.37	18.23	-0.76%	239,164
Apr 17, 2025	18.51	18.51	18.48	18.51	18.29	0.16%	292,718
Apr 16, 2025	18.44	18.49	18.43	18.48	18.27	0.27%	379,472

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.