Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

BSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	18.84	18.85	18.83	18.84	18.84	-0.11%	1,070,165
Jan 30, 2026	18.84	18.86	18.83	18.86	18.86	0.11%	492,015
Jan 29, 2026	18.81	18.84	18.81	18.84	18.84	0.11%	1,260,116
Jan 28, 2026	18.83	18.83	18.81	18.82	18.82	-0.03%	1,114,047
Jan 27, 2026	18.80	18.83	18.80	18.83	18.83	0.11%	1,140,277
Jan 26, 2026	18.79	18.82	18.79	18.81	18.81	0.03%	1,005,296
Jan 23, 2026	18.79	18.81	18.78	18.80	18.80	0.05%	988,220
Jan 22, 2026	18.79	18.83	18.78	18.79	18.79	-	971,068
Jan 21, 2026	18.78	18.80	18.77	18.79	18.79	0.11%	789,341
Jan 20, 2026	18.77	18.78	18.76	18.77	18.77	-0.42%	931,043
Jan 16, 2026	18.86	18.86	18.83	18.85	18.78	-	635,353
Jan 15, 2026	18.88	18.88	18.85	18.85	18.78	-0.16%	686,210
Jan 14, 2026	18.88	18.89	18.86	18.88	18.81	0.11%	877,765
Jan 13, 2026	18.87	18.87	18.85	18.86	18.79	0.11%	614,158
Jan 12, 2026	18.84	18.85	18.83	18.84	18.77	-	1,000,004
Jan 9, 2026	18.85	18.86	18.83	18.84	18.77	-	1,074,062
Jan 8, 2026	18.85	18.85	18.84	18.84	18.77	-0.16%	838,185
Jan 7, 2026	18.88	18.88	18.85	18.87	18.80	0.03%	1,916,432
Jan 6, 2026	18.86	18.87	18.84	18.87	18.80	-	1,597,028
Jan 5, 2026	18.86	18.87	18.85	18.87	18.80	0.11%	840,721
Jan 2, 2026	18.86	18.86	18.83	18.85	18.78	0.05%	1,227,300
Dec 31, 2025	18.85	18.86	18.83	18.84	18.77	-0.16%	743,154
Dec 30, 2025	18.85	18.87	18.84	18.87	18.80	0.03%	959,910
Dec 29, 2025	18.84	18.86	18.84	18.86	18.79	0.11%	601,492
Dec 26, 2025	18.85	18.85	18.82	18.84	18.77	0.05%	700,723
Dec 24, 2025	18.81	18.83	18.80	18.83	18.76	0.21%	409,082
Dec 23, 2025	18.78	18.81	18.77	18.79	18.72	-	1,314,394
Dec 22, 2025	18.81	18.81	18.78	18.79	18.72	-0.42%	1,350,013
Dec 19, 2025	18.87	18.88	18.85	18.87	18.73	-0.11%	2,583,597
Dec 18, 2025	18.88	18.89	18.86	18.89	18.75	0.21%	1,943,935
Dec 17, 2025	18.84	18.86	18.84	18.85	18.71	-	414,882
Dec 16, 2025	18.84	18.86	18.83	18.85	18.71	0.11%	442,031
Dec 15, 2025	18.84	18.85	18.82	18.83	18.69	0.11%	381,618
Dec 12, 2025	18.82	18.83	18.81	18.81	18.67	-0.11%	435,903
Dec 11, 2025	18.85	18.86	18.82	18.83	18.69	-	427,612
Dec 10, 2025	18.77	18.84	18.77	18.83	18.69	0.21%	728,047
Dec 9, 2025	18.81	18.82	18.78	18.79	18.65	-0.11%	546,918
Dec 8, 2025	18.82	18.82	18.79	18.81	18.67	-	394,370
Dec 5, 2025	18.84	18.84	18.81	18.81	18.67	-0.11%	542,367
Dec 4, 2025	18.84	18.84	18.82	18.83	18.69	-0.16%	948,597
Dec 3, 2025	18.85	18.86	18.83	18.86	18.72	0.16%	530,107
Dec 2, 2025	18.82	18.84	18.81	18.83	18.69	0.05%	550,582
Dec 1, 2025	18.81	18.82	18.80	18.82	18.68	-0.21%	516,485
Nov 28, 2025	18.86	18.86	18.83	18.86	18.72	-	197,810
Nov 26, 2025	18.84	18.86	18.83	18.86	18.72	0.11%	470,272
Nov 25, 2025	18.82	18.86	18.82	18.84	18.70	0.16%	620,524
Nov 24, 2025	18.81	18.82	18.79	18.81	18.67	-0.37%	508,385
Nov 21, 2025	18.87	18.88	18.84	18.88	18.67	0.27%	424,836
Nov 20, 2025	18.84	18.84	18.82	18.83	18.62	0.11%	499,181
Nov 19, 2025	18.83	18.84	18.81	18.81	18.60	-	822,603

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.