Invesco BulletShares 2029 Corporate Bond ETF (BSCT)
NASDAQ: BSCT · Real-Time Price · USD
18.79
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
BSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.81 | 18.81 | 18.79 | 18.79 | 18.79 | - | 369,246 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.78 | 18.79 | 18.79 | -0.11% | 443,472 |
| Aug 13, 2025 | 18.82 | 18.83 | 18.81 | 18.81 | 18.81 | 0.19% | 746,770 |
| Aug 12, 2025 | 18.76 | 18.78 | 18.75 | 18.78 | 18.78 | 0.11% | 652,707 |
| Aug 11, 2025 | 18.75 | 18.77 | 18.74 | 18.76 | 18.76 | 0.03% | 426,762 |
| Aug 8, 2025 | 18.77 | 18.77 | 18.74 | 18.75 | 18.75 | -0.13% | 299,484 |
| Aug 7, 2025 | 18.78 | 18.79 | 18.76 | 18.78 | 18.78 | -0.05% | 312,155 |
| Aug 6, 2025 | 18.77 | 18.79 | 18.76 | 18.79 | 18.79 | 0.08% | 216,410 |
| Aug 5, 2025 | 18.76 | 18.78 | 18.76 | 18.77 | 18.77 | -0.05% | 362,829 |
| Aug 4, 2025 | 18.78 | 18.79 | 18.76 | 18.78 | 18.78 | 0.11% | 398,889 |
| Aug 1, 2025 | 18.73 | 18.78 | 18.72 | 18.76 | 18.76 | 0.62% | 443,672 |
| Jul 31, 2025 | 18.67 | 18.68 | 18.64 | 18.65 | 18.65 | - | 521,689 |
| Jul 30, 2025 | 18.65 | 18.70 | 18.64 | 18.65 | 18.65 | -0.16% | 865,344 |
| Jul 29, 2025 | 18.65 | 18.68 | 18.65 | 18.68 | 18.68 | 0.16% | 375,538 |
| Jul 28, 2025 | 18.65 | 18.65 | 18.64 | 18.65 | 18.65 | -0.03% | 570,131 |
| Jul 25, 2025 | 18.64 | 18.66 | 18.63 | 18.65 | 18.65 | 0.13% | 787,209 |
| Jul 24, 2025 | 18.62 | 18.64 | 18.60 | 18.63 | 18.63 | -0.11% | 909,687 |
| Jul 23, 2025 | 18.66 | 18.66 | 18.64 | 18.65 | 18.65 | -0.13% | 248,252 |
| Jul 22, 2025 | 18.66 | 18.67 | 18.65 | 18.67 | 18.67 | 0.08% | 446,915 |
| Jul 21, 2025 | 18.66 | 18.66 | 18.64 | 18.66 | 18.66 | -0.24% | 194,908 |
| Jul 18, 2025 | 18.71 | 18.71 | 18.69 | 18.70 | 18.63 | 0.16% | 362,091 |
| Jul 17, 2025 | 18.67 | 18.67 | 18.65 | 18.67 | 18.60 | 0.08% | 282,604 |
| Jul 16, 2025 | 18.64 | 18.67 | 18.62 | 18.66 | 18.58 | 0.24% | 440,464 |
| Jul 15, 2025 | 18.66 | 18.67 | 18.61 | 18.61 | 18.54 | -0.21% | 401,341 |
| Jul 14, 2025 | 18.66 | 18.66 | 18.64 | 18.65 | 18.58 | 0.03% | 596,957 |
| Jul 11, 2025 | 18.66 | 18.66 | 18.64 | 18.65 | 18.57 | -0.13% | 268,711 |
| Jul 10, 2025 | 18.67 | 18.68 | 18.65 | 18.67 | 18.60 | - | 608,616 |
| Jul 9, 2025 | 18.66 | 18.68 | 18.64 | 18.67 | 18.60 | 0.27% | 344,758 |
| Jul 8, 2025 | 18.64 | 18.64 | 18.62 | 18.62 | 18.55 | -0.11% | 291,548 |
| Jul 7, 2025 | 18.68 | 18.68 | 18.64 | 18.64 | 18.57 | -0.16% | 265,959 |
| Jul 3, 2025 | 18.67 | 18.68 | 18.66 | 18.67 | 18.60 | -0.05% | 243,480 |
| Jul 2, 2025 | 18.68 | 18.69 | 18.66 | 18.68 | 18.61 | -0.05% | 401,292 |
| Jul 1, 2025 | 18.70 | 18.71 | 18.67 | 18.69 | 18.62 | -0.05% | 693,037 |
| Jun 30, 2025 | 18.70 | 18.71 | 18.68 | 18.70 | 18.63 | 0.13% | 588,098 |
| Jun 27, 2025 | 18.67 | 18.70 | 18.66 | 18.68 | 18.60 | -0.03% | 342,482 |
| Jun 26, 2025 | 18.67 | 18.69 | 18.65 | 18.68 | 18.61 | 0.21% | 440,056 |
| Jun 25, 2025 | 18.64 | 18.65 | 18.62 | 18.64 | 18.57 | -0.08% | 271,229 |
| Jun 24, 2025 | 18.61 | 18.66 | 18.60 | 18.66 | 18.58 | 0.19% | 612,950 |
| Jun 23, 2025 | 18.60 | 18.63 | 18.59 | 18.62 | 18.55 | -0.16% | 305,803 |
| Jun 20, 2025 | 18.62 | 18.65 | 18.60 | 18.65 | 18.50 | 0.16% | 388,993 |
| Jun 18, 2025 | 18.63 | 18.66 | 18.60 | 18.62 | 18.48 | 0.05% | 484,965 |
| Jun 17, 2025 | 18.62 | 18.62 | 18.59 | 18.61 | 18.47 | 0.05% | 447,571 |
| Jun 16, 2025 | 18.60 | 18.62 | 18.59 | 18.60 | 18.46 | 0.05% | 280,314 |
| Jun 13, 2025 | 18.61 | 18.61 | 18.57 | 18.59 | 18.45 | -0.16% | 330,215 |
| Jun 12, 2025 | 18.63 | 18.63 | 18.61 | 18.62 | 18.48 | 0.16% | 376,386 |
| Jun 11, 2025 | 18.60 | 18.60 | 18.58 | 18.59 | 18.45 | 0.27% | 435,697 |
| Jun 10, 2025 | 18.57 | 18.57 | 18.54 | 18.54 | 18.40 | -0.05% | 274,049 |
| Jun 9, 2025 | 18.53 | 18.55 | 18.52 | 18.55 | 18.41 | 0.16% | 376,016 |
| Jun 6, 2025 | 18.52 | 18.54 | 18.51 | 18.52 | 18.38 | -0.32% | 274,829 |
| Jun 5, 2025 | 18.62 | 18.62 | 18.57 | 18.58 | 18.44 | -0.27% | 307,093 |