Invesco BulletShares 2029 Corporate Bond ETF (BSCT)
NASDAQ: BSCT · Real-Time Price · USD
18.77
+0.08 (0.43%)
At close: Aug 22, 2025, 4:00 PM
18.78
+0.01 (0.03%)
After-hours: Aug 22, 2025, 4:15 PM EDT
BSCT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 18.72 | 18.79 | 18.70 | 18.77 | 18.77 | 0.43% | 609,370 |
Aug 21, 2025 | 18.72 | 18.72 | 18.68 | 18.69 | 18.69 | -0.16% | 376,107 |
Aug 20, 2025 | 18.72 | 18.75 | 18.71 | 18.72 | 18.72 | -0.03% | 357,964 |
Aug 19, 2025 | 18.72 | 18.73 | 18.71 | 18.73 | 18.73 | 0.13% | 324,498 |
Aug 18, 2025 | 18.73 | 18.73 | 18.70 | 18.70 | 18.70 | -0.48% | 374,639 |
Aug 15, 2025 | 18.81 | 18.81 | 18.79 | 18.79 | 18.71 | - | 369,246 |
Aug 14, 2025 | 18.80 | 18.80 | 18.78 | 18.79 | 18.71 | -0.11% | 443,472 |
Aug 13, 2025 | 18.82 | 18.83 | 18.81 | 18.81 | 18.73 | 0.19% | 746,770 |
Aug 12, 2025 | 18.76 | 18.78 | 18.75 | 18.78 | 18.70 | 0.11% | 652,707 |
Aug 11, 2025 | 18.75 | 18.77 | 18.74 | 18.76 | 18.68 | 0.03% | 426,762 |
Aug 8, 2025 | 18.77 | 18.77 | 18.74 | 18.75 | 18.67 | -0.13% | 299,484 |
Aug 7, 2025 | 18.78 | 18.79 | 18.76 | 18.78 | 18.70 | -0.05% | 312,155 |
Aug 6, 2025 | 18.77 | 18.79 | 18.76 | 18.79 | 18.71 | 0.08% | 216,410 |
Aug 5, 2025 | 18.76 | 18.78 | 18.76 | 18.77 | 18.69 | -0.05% | 362,829 |
Aug 4, 2025 | 18.78 | 18.79 | 18.76 | 18.78 | 18.70 | 0.11% | 398,889 |
Aug 1, 2025 | 18.73 | 18.78 | 18.72 | 18.76 | 18.68 | 0.62% | 443,672 |
Jul 31, 2025 | 18.67 | 18.68 | 18.64 | 18.65 | 18.57 | - | 521,689 |
Jul 30, 2025 | 18.65 | 18.70 | 18.64 | 18.65 | 18.57 | -0.16% | 865,344 |
Jul 29, 2025 | 18.65 | 18.68 | 18.65 | 18.68 | 18.60 | 0.16% | 375,538 |
Jul 28, 2025 | 18.65 | 18.65 | 18.64 | 18.65 | 18.57 | -0.03% | 570,131 |
Jul 25, 2025 | 18.64 | 18.66 | 18.63 | 18.65 | 18.57 | 0.13% | 787,209 |
Jul 24, 2025 | 18.62 | 18.64 | 18.60 | 18.63 | 18.55 | -0.11% | 909,687 |
Jul 23, 2025 | 18.66 | 18.66 | 18.64 | 18.65 | 18.57 | -0.13% | 248,252 |
Jul 22, 2025 | 18.66 | 18.67 | 18.65 | 18.67 | 18.59 | 0.08% | 446,915 |
Jul 21, 2025 | 18.66 | 18.66 | 18.64 | 18.66 | 18.58 | -0.24% | 194,908 |
Jul 18, 2025 | 18.71 | 18.71 | 18.69 | 18.70 | 18.55 | 0.16% | 362,091 |
Jul 17, 2025 | 18.67 | 18.67 | 18.65 | 18.67 | 18.52 | 0.08% | 282,604 |
Jul 16, 2025 | 18.64 | 18.67 | 18.62 | 18.66 | 18.50 | 0.24% | 440,464 |
Jul 15, 2025 | 18.66 | 18.67 | 18.61 | 18.61 | 18.46 | -0.21% | 401,341 |
Jul 14, 2025 | 18.66 | 18.66 | 18.64 | 18.65 | 18.50 | 0.03% | 596,957 |
Jul 11, 2025 | 18.66 | 18.66 | 18.64 | 18.65 | 18.49 | -0.13% | 268,711 |
Jul 10, 2025 | 18.67 | 18.68 | 18.65 | 18.67 | 18.52 | - | 608,616 |
Jul 9, 2025 | 18.66 | 18.68 | 18.64 | 18.67 | 18.52 | 0.27% | 344,758 |
Jul 8, 2025 | 18.64 | 18.64 | 18.62 | 18.62 | 18.47 | -0.11% | 291,548 |
Jul 7, 2025 | 18.68 | 18.68 | 18.64 | 18.64 | 18.49 | -0.16% | 265,959 |
Jul 3, 2025 | 18.67 | 18.68 | 18.66 | 18.67 | 18.52 | -0.05% | 243,480 |
Jul 2, 2025 | 18.68 | 18.69 | 18.66 | 18.68 | 18.53 | -0.05% | 401,292 |
Jul 1, 2025 | 18.70 | 18.71 | 18.67 | 18.69 | 18.54 | -0.05% | 693,037 |
Jun 30, 2025 | 18.70 | 18.71 | 18.68 | 18.70 | 18.55 | 0.13% | 588,098 |
Jun 27, 2025 | 18.67 | 18.70 | 18.66 | 18.68 | 18.52 | -0.03% | 342,482 |
Jun 26, 2025 | 18.67 | 18.69 | 18.65 | 18.68 | 18.53 | 0.21% | 440,056 |
Jun 25, 2025 | 18.64 | 18.65 | 18.62 | 18.64 | 18.49 | -0.08% | 271,229 |
Jun 24, 2025 | 18.61 | 18.66 | 18.60 | 18.66 | 18.50 | 0.19% | 612,950 |
Jun 23, 2025 | 18.60 | 18.63 | 18.59 | 18.62 | 18.47 | -0.16% | 305,803 |
Jun 20, 2025 | 18.62 | 18.65 | 18.60 | 18.65 | 18.43 | 0.16% | 388,993 |
Jun 18, 2025 | 18.63 | 18.66 | 18.60 | 18.62 | 18.40 | 0.05% | 484,965 |
Jun 17, 2025 | 18.62 | 18.62 | 18.59 | 18.61 | 18.39 | 0.05% | 447,571 |
Jun 16, 2025 | 18.60 | 18.62 | 18.59 | 18.60 | 18.38 | 0.05% | 280,314 |
Jun 13, 2025 | 18.61 | 18.61 | 18.57 | 18.59 | 18.37 | -0.16% | 330,215 |
Jun 12, 2025 | 18.63 | 18.63 | 18.61 | 18.62 | 18.40 | 0.16% | 376,386 |