Invesco BulletShares 2029 Corporate Bond ETF (BSCT)
NASDAQ: BSCT · Real-Time Price · USD
18.82
0.00 (-0.03%)
Oct 30, 2025, 12:56 PM EDT - Market open
BSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.80 | 18.81 | 18.79 | 18.81 | - | -0.08% | 193,348 |
| Oct 29, 2025 | 18.88 | 18.88 | 18.82 | 18.82 | 18.82 | -0.32% | 570,904 |
| Oct 28, 2025 | 18.87 | 18.88 | 18.86 | 18.88 | 18.88 | 0.05% | 371,591 |
| Oct 27, 2025 | 18.87 | 18.88 | 18.86 | 18.87 | 18.87 | -0.05% | 440,715 |
| Oct 24, 2025 | 18.89 | 18.89 | 18.86 | 18.88 | 18.88 | 0.11% | 490,111 |
| Oct 23, 2025 | 18.87 | 18.87 | 18.85 | 18.86 | 18.86 | -0.05% | 655,464 |
| Oct 22, 2025 | 18.88 | 18.88 | 18.86 | 18.87 | 18.87 | - | 703,487 |
| Oct 21, 2025 | 18.89 | 18.89 | 18.87 | 18.87 | 18.87 | - | 609,851 |
| Oct 20, 2025 | 18.86 | 18.87 | 18.85 | 18.87 | 18.87 | -0.21% | 458,763 |
| Oct 17, 2025 | 18.92 | 18.93 | 18.91 | 18.91 | 18.84 | -0.11% | 498,429 |
| Oct 16, 2025 | 18.91 | 18.94 | 18.89 | 18.93 | 18.86 | 0.11% | 445,590 |
| Oct 15, 2025 | 18.92 | 18.92 | 18.88 | 18.91 | 18.84 | - | 451,810 |
| Oct 14, 2025 | 18.86 | 18.91 | 18.85 | 18.91 | 18.84 | 0.16% | 505,649 |
| Oct 13, 2025 | 18.86 | 18.88 | 18.85 | 18.88 | 18.81 | 0.21% | 296,773 |
| Oct 10, 2025 | 18.84 | 18.86 | 18.82 | 18.84 | 18.77 | 0.11% | 755,846 |
| Oct 9, 2025 | 18.83 | 18.83 | 18.81 | 18.82 | 18.75 | -0.05% | 414,513 |
| Oct 8, 2025 | 18.86 | 18.86 | 18.83 | 18.83 | 18.76 | -0.05% | 400,628 |
| Oct 7, 2025 | 18.84 | 18.86 | 18.83 | 18.84 | 18.77 | - | 910,448 |
| Oct 6, 2025 | 18.84 | 18.84 | 18.83 | 18.84 | 18.77 | - | 465,858 |
| Oct 3, 2025 | 18.86 | 18.86 | 18.84 | 18.84 | 18.77 | -0.05% | 289,532 |
| Oct 2, 2025 | 18.85 | 18.86 | 18.83 | 18.85 | 18.78 | -0.05% | 628,973 |
| Oct 1, 2025 | 18.85 | 18.86 | 18.83 | 18.86 | 18.79 | 0.27% | 554,864 |
| Sep 30, 2025 | 18.82 | 18.83 | 18.81 | 18.81 | 18.74 | 0.05% | 600,369 |
| Sep 29, 2025 | 18.80 | 18.81 | 18.80 | 18.80 | 18.73 | 0.11% | 424,599 |
| Sep 26, 2025 | 18.79 | 18.79 | 18.77 | 18.78 | 18.71 | 0.05% | 552,932 |
| Sep 25, 2025 | 18.78 | 18.79 | 18.75 | 18.77 | 18.70 | -0.21% | 526,051 |
| Sep 24, 2025 | 18.83 | 18.83 | 18.80 | 18.81 | 18.74 | -0.11% | 410,891 |
| Sep 23, 2025 | 18.85 | 18.85 | 18.82 | 18.83 | 18.76 | - | 503,859 |
| Sep 22, 2025 | 18.84 | 18.85 | 18.82 | 18.83 | 18.76 | -0.45% | 324,125 |
| Sep 19, 2025 | 18.90 | 18.92 | 18.89 | 18.92 | 18.77 | 0.03% | 430,262 |
| Sep 18, 2025 | 18.91 | 18.91 | 18.88 | 18.91 | 18.77 | - | 990,266 |
| Sep 17, 2025 | 18.94 | 18.97 | 18.90 | 18.91 | 18.77 | -0.11% | 598,482 |
| Sep 16, 2025 | 18.95 | 18.95 | 18.93 | 18.93 | 18.79 | -0.05% | 903,222 |
| Sep 15, 2025 | 18.93 | 18.94 | 18.92 | 18.94 | 18.80 | 0.21% | 417,356 |
| Sep 12, 2025 | 18.92 | 18.92 | 18.89 | 18.90 | 18.76 | -0.11% | 607,429 |
| Sep 11, 2025 | 18.92 | 18.94 | 18.91 | 18.92 | 18.78 | 0.05% | 548,030 |
| Sep 10, 2025 | 18.92 | 18.92 | 18.90 | 18.91 | 18.77 | 0.11% | 507,479 |
| Sep 9, 2025 | 18.91 | 18.92 | 18.88 | 18.89 | 18.75 | -0.05% | 681,186 |
| Sep 8, 2025 | 18.92 | 18.93 | 18.90 | 18.90 | 18.76 | - | 620,612 |
| Sep 5, 2025 | 18.93 | 18.93 | 18.89 | 18.90 | 18.76 | 0.21% | 405,617 |
| Sep 4, 2025 | 18.84 | 18.87 | 18.83 | 18.86 | 18.72 | 0.24% | 431,817 |
| Sep 3, 2025 | 18.79 | 18.83 | 18.78 | 18.82 | 18.68 | 0.13% | 308,706 |
| Sep 2, 2025 | 18.77 | 18.79 | 18.76 | 18.79 | 18.65 | -0.08% | 276,915 |
| Aug 29, 2025 | 18.80 | 18.81 | 18.78 | 18.81 | 18.67 | - | 484,736 |
| Aug 28, 2025 | 18.80 | 18.81 | 18.79 | 18.81 | 18.67 | - | 497,279 |
| Aug 27, 2025 | 18.78 | 18.81 | 18.77 | 18.81 | 18.67 | 0.08% | 336,545 |
| Aug 26, 2025 | 18.77 | 18.79 | 18.76 | 18.79 | 18.65 | 0.21% | 375,596 |
| Aug 25, 2025 | 18.75 | 18.76 | 18.75 | 18.75 | 18.61 | -0.11% | 403,857 |
| Aug 22, 2025 | 18.72 | 18.79 | 18.70 | 18.77 | 18.63 | 0.43% | 609,370 |
| Aug 21, 2025 | 18.72 | 18.72 | 18.68 | 18.69 | 18.55 | -0.16% | 376,107 |