Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

BSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.67	18.67	18.64	18.67	-	-0.13%	615,178
Apr 27, 2026	18.69	18.70	18.66	18.69	18.69	-0.03%	447,480
Apr 24, 2026	18.68	18.71	18.67	18.70	18.70	0.11%	416,900
Apr 23, 2026	18.69	18.70	18.66	18.68	18.68	-0.03%	544,469
Apr 22, 2026	18.69	18.70	18.68	18.68	18.68	0.02%	439,876
Apr 21, 2026	18.70	18.71	18.67	18.68	18.68	-0.20%	1,149,894
Apr 20, 2026	18.72	18.72	18.70	18.72	18.72	-0.37%	443,214
Apr 17, 2026	18.79	18.81	18.78	18.79	18.71	0.27%	418,940
Apr 16, 2026	18.77	18.77	18.73	18.74	18.67	-0.11%	586,213
Apr 15, 2026	18.76	18.76	18.74	18.76	18.69	0.03%	545,319
Apr 14, 2026	18.73	18.77	18.73	18.75	18.68	0.08%	440,383
Apr 13, 2026	18.70	18.74	18.70	18.74	18.67	0.16%	385,374
Apr 10, 2026	18.73	18.74	18.70	18.71	18.64	-0.08%	329,781
Apr 9, 2026	18.71	18.75	18.70	18.72	18.65	-	1,070,908
Apr 8, 2026	18.75	18.75	18.70	18.72	18.65	0.16%	763,189
Apr 7, 2026	18.67	18.69	18.63	18.69	18.62	0.16%	798,577
Apr 6, 2026	18.66	18.67	18.65	18.66	18.59	-0.08%	738,260
Apr 2, 2026	18.65	18.70	18.64	18.68	18.61	0.11%	436,515
Apr 1, 2026	18.65	18.68	18.65	18.66	18.59	-0.03%	390,083
Mar 31, 2026	18.63	18.67	18.63	18.66	18.59	0.32%	862,420
Mar 30, 2026	18.60	18.62	18.59	18.60	18.53	0.24%	465,744
Mar 27, 2026	18.53	18.56	18.52	18.56	18.49	0.13%	4,029,741
Mar 26, 2026	18.57	18.59	18.52	18.53	18.46	-0.32%	765,510
Mar 25, 2026	18.62	18.62	18.59	18.59	18.52	0.11%	466,901
Mar 24, 2026	18.57	18.61	18.56	18.57	18.50	-0.27%	740,537
Mar 23, 2026	18.58	18.64	18.57	18.62	18.55	-0.05%	885,173
Mar 20, 2026	18.67	18.67	18.62	18.63	18.49	-0.43%	780,254
Mar 19, 2026	18.63	18.71	18.63	18.71	18.57	0.16%	904,770
Mar 18, 2026	18.72	18.73	18.68	18.68	18.54	-0.29%	700,131
Mar 17, 2026	18.73	18.74	18.72	18.74	18.60	0.19%	518,728
Mar 16, 2026	18.72	18.73	18.69	18.70	18.56	0.13%	842,827
Mar 13, 2026	18.72	18.73	18.66	18.68	18.54	-0.03%	804,692
Mar 12, 2026	18.75	18.75	18.67	18.68	18.54	-0.45%	662,105
Mar 11, 2026	18.80	18.80	18.76	18.77	18.63	-0.27%	626,350
Mar 10, 2026	18.84	18.85	18.81	18.82	18.68	-0.11%	677,523
Mar 9, 2026	18.79	18.84	18.79	18.84	18.70	0.11%	737,408
Mar 6, 2026	18.80	18.85	18.79	18.82	18.68	-0.08%	444,123
Mar 5, 2026	18.82	18.83	18.80	18.83	18.69	-0.08%	454,361
Mar 4, 2026	18.86	18.87	18.84	18.85	18.71	-0.13%	961,611
Mar 3, 2026	18.81	18.87	18.80	18.87	18.73	0.03%	1,086,377
Mar 2, 2026	18.87	18.87	18.85	18.87	18.73	-0.21%	805,907
Feb 27, 2026	18.90	18.91	18.89	18.91	18.77	0.19%	1,144,693
Feb 26, 2026	18.88	18.88	18.87	18.87	18.73	-	695,415
Feb 25, 2026	18.87	18.88	18.87	18.87	18.73	-0.05%	382,125
Feb 24, 2026	18.87	18.89	18.87	18.88	18.74	-0.05%	990,945
Feb 23, 2026	18.86	18.90	18.86	18.89	18.75	-0.26%	563,308
Feb 20, 2026	18.94	18.94	18.92	18.94	18.73	-	660,596
Feb 19, 2026	18.93	18.94	18.92	18.94	18.73	0.05%	609,970
Feb 18, 2026	18.93	18.93	18.92	18.93	18.72	-	391,803
Feb 17, 2026	18.93	18.94	18.92	18.93	18.72	-0.03%	567,104

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.