Invesco BulletShares 2029 Corporate Bond ETF (BSCT)
NASDAQ: BSCT · Real-Time Price · USD
18.76
+0.11 (0.59%)
Aug 1, 2025, 4:00 PM - Market closed

BSCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.7318.7818.7218.7618.760.62%443,672
Jul 31, 202518.6718.6818.6418.6518.65-521,689
Jul 30, 202518.6518.7018.6418.6518.65-0.16%865,344
Jul 29, 202518.6518.6818.6518.6818.680.16%375,538
Jul 28, 202518.6518.6518.6418.6518.65-0.03%570,131
Jul 25, 202518.6418.6618.6318.6518.650.13%787,209
Jul 24, 202518.6218.6418.6018.6318.63-0.11%909,687
Jul 23, 202518.6618.6618.6418.6518.65-0.13%248,252
Jul 22, 202518.6618.6718.6518.6718.670.08%446,915
Jul 21, 202518.6618.6618.6418.6618.66-0.24%194,908
Jul 18, 202518.7118.7118.6918.7018.630.16%362,091
Jul 17, 202518.6718.6718.6518.6718.600.08%282,604
Jul 16, 202518.6418.6718.6218.6618.580.24%440,464
Jul 15, 202518.6618.6718.6118.6118.54-0.21%401,341
Jul 14, 202518.6618.6618.6418.6518.580.03%596,957
Jul 11, 202518.6618.6618.6418.6518.57-0.13%268,711
Jul 10, 202518.6718.6818.6518.6718.60-608,616
Jul 9, 202518.6618.6818.6418.6718.600.27%344,758
Jul 8, 202518.6418.6418.6218.6218.55-0.11%291,548
Jul 7, 202518.6818.6818.6418.6418.57-0.16%265,959
Jul 3, 202518.6718.6818.6618.6718.60-0.05%243,480
Jul 2, 202518.6818.6918.6618.6818.61-0.05%401,292
Jul 1, 202518.7018.7118.6718.6918.62-0.05%693,037
Jun 30, 202518.7018.7118.6818.7018.630.13%588,098
Jun 27, 202518.6718.7018.6618.6818.60-0.03%342,482
Jun 26, 202518.6718.6918.6518.6818.610.21%440,056
Jun 25, 202518.6418.6518.6218.6418.57-0.08%271,229
Jun 24, 202518.6118.6618.6018.6618.580.19%612,950
Jun 23, 202518.6018.6318.5918.6218.55-0.16%305,803
Jun 20, 202518.6218.6518.6018.6518.500.16%388,993
Jun 18, 202518.6318.6618.6018.6218.480.05%484,965
Jun 17, 202518.6218.6218.5918.6118.470.05%447,571
Jun 16, 202518.6018.6218.5918.6018.460.05%280,314
Jun 13, 202518.6118.6118.5718.5918.45-0.16%330,215
Jun 12, 202518.6318.6318.6118.6218.480.16%376,386
Jun 11, 202518.6018.6018.5818.5918.450.27%435,697
Jun 10, 202518.5718.5718.5418.5418.40-0.05%274,049
Jun 9, 202518.5318.5518.5218.5518.410.16%376,016
Jun 6, 202518.5218.5418.5118.5218.38-0.32%274,829
Jun 5, 202518.6218.6218.5718.5818.44-0.27%307,093
Jun 4, 202518.6118.6318.5918.6318.490.38%273,088
Jun 3, 202518.5918.6018.5518.5618.42-352,382
Jun 2, 202518.5718.5818.5418.5618.42-0.11%377,835
May 30, 202518.5618.5918.5418.5818.440.22%382,624
May 29, 202518.5518.5618.5318.5418.400.11%261,812
May 28, 202518.5318.5318.4918.5218.38-0.11%358,569
May 27, 202518.5318.5418.5018.5418.400.32%992,285
May 23, 202518.5118.5118.4618.4818.340.05%343,982
May 22, 202518.4518.4818.4218.4718.330.22%534,803
May 21, 202518.4818.4818.4218.4318.29-0.43%441,119