Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

BSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	18.81	18.81	18.78	18.79	-	-0.45%	1,079,544
Dec 19, 2025	18.87	18.88	18.85	18.87	18.87	-0.11%	2,583,597
Dec 18, 2025	18.88	18.89	18.86	18.89	18.89	0.21%	1,943,935
Dec 17, 2025	18.84	18.86	18.84	18.85	18.85	-	414,882
Dec 16, 2025	18.84	18.86	18.83	18.85	18.85	0.11%	442,031
Dec 15, 2025	18.84	18.85	18.82	18.83	18.83	0.11%	381,618
Dec 12, 2025	18.82	18.83	18.81	18.81	18.81	-0.11%	435,903
Dec 11, 2025	18.85	18.86	18.82	18.83	18.83	-	427,612
Dec 10, 2025	18.77	18.84	18.77	18.83	18.83	0.21%	728,047
Dec 9, 2025	18.81	18.82	18.78	18.79	18.79	-0.11%	546,918
Dec 8, 2025	18.82	18.82	18.79	18.81	18.81	-	394,370
Dec 5, 2025	18.84	18.84	18.81	18.81	18.81	-0.11%	542,367
Dec 4, 2025	18.84	18.84	18.82	18.83	18.83	-0.16%	948,597
Dec 3, 2025	18.85	18.86	18.83	18.86	18.86	0.16%	530,107
Dec 2, 2025	18.82	18.84	18.81	18.83	18.83	0.05%	550,582
Dec 1, 2025	18.81	18.82	18.80	18.82	18.82	-0.21%	516,485
Nov 28, 2025	18.86	18.86	18.83	18.86	18.86	-	197,810
Nov 26, 2025	18.84	18.86	18.83	18.86	18.86	0.11%	470,272
Nov 25, 2025	18.82	18.86	18.82	18.84	18.84	0.16%	620,524
Nov 24, 2025	18.81	18.82	18.79	18.81	18.81	-0.37%	508,385
Nov 21, 2025	18.87	18.88	18.84	18.88	18.81	0.27%	424,836
Nov 20, 2025	18.84	18.84	18.82	18.83	18.76	0.11%	499,181
Nov 19, 2025	18.83	18.84	18.81	18.81	18.74	-	822,603
Nov 18, 2025	18.83	18.84	18.80	18.81	18.74	-	345,536
Nov 17, 2025	18.80	18.82	18.79	18.81	18.74	0.05%	537,907
Nov 14, 2025	18.82	18.83	18.79	18.80	18.73	-	639,665
Nov 13, 2025	18.80	18.83	18.80	18.80	18.73	-0.21%	401,320
Nov 12, 2025	18.85	18.85	18.83	18.84	18.77	-0.05%	349,907
Nov 11, 2025	18.84	18.86	18.83	18.85	18.78	0.16%	578,995
Nov 10, 2025	18.82	18.83	18.81	18.82	18.75	-0.05%	381,481
Nov 7, 2025	18.82	18.83	18.81	18.83	18.76	0.05%	460,810
Nov 6, 2025	18.82	18.83	18.80	18.82	18.75	0.27%	789,708
Nov 5, 2025	18.80	18.80	18.77	18.77	18.70	-0.16%	499,645
Nov 4, 2025	18.78	18.82	18.78	18.80	18.73	0.05%	721,433
Nov 3, 2025	18.78	18.80	18.78	18.79	18.72	-0.11%	613,530
Oct 31, 2025	18.82	18.82	18.79	18.81	18.74	0.05%	344,345
Oct 30, 2025	18.80	18.83	18.79	18.80	18.73	-0.11%	524,716
Oct 29, 2025	18.88	18.88	18.82	18.82	18.75	-0.32%	570,904
Oct 28, 2025	18.87	18.88	18.86	18.88	18.81	0.05%	371,591
Oct 27, 2025	18.87	18.88	18.86	18.87	18.80	-0.05%	440,715
Oct 24, 2025	18.89	18.89	18.86	18.88	18.81	0.11%	490,111
Oct 23, 2025	18.87	18.87	18.85	18.86	18.79	-0.05%	655,464
Oct 22, 2025	18.88	18.88	18.86	18.87	18.80	-	703,487
Oct 21, 2025	18.89	18.89	18.87	18.87	18.80	-	609,851
Oct 20, 2025	18.86	18.87	18.85	18.87	18.80	-0.21%	458,763
Oct 17, 2025	18.92	18.93	18.91	18.91	18.77	-0.11%	498,429
Oct 16, 2025	18.91	18.94	18.89	18.93	18.79	0.11%	445,590
Oct 15, 2025	18.92	18.92	18.88	18.91	18.77	-	451,810
Oct 14, 2025	18.86	18.91	18.85	18.91	18.77	0.16%	505,649
Oct 13, 2025	18.86	18.88	18.85	18.88	18.74	0.21%	296,773

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.