Invesco BulletShares 2029 Corporate Bond ETF - BSCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.8	18.8	18.8	18.81	18.79	424,600
September 26, 2025	18.79	18.78	18.78	18.79	18.77	552,932
September 25, 2025	18.78	18.77	18.77	18.79	18.75	526,100
September 24, 2025	18.83	18.81	18.81	18.83	18.8	410,900
September 23, 2025	18.85	18.83	18.83	18.85	18.82	503,900
September 22, 2025	18.84	18.83	18.83	18.85	18.82	324,125
September 19, 2025	18.9	18.92	18.92	18.92	18.89	430,300
September 18, 2025	18.91	18.91	18.91	18.91	18.88	990,300
September 17, 2025	18.94	18.91	18.91	18.97	18.9	598,500
September 16, 2025	18.95	18.93	18.93	18.95	18.93	903,222
September 15, 2025	18.93	18.94	18.94	18.94	18.92	417,400
September 12, 2025	18.92	18.9	18.9	18.92	18.89	607,429
September 11, 2025	18.92	18.92	18.92	18.94	18.91	548,030
September 10, 2025	18.92	18.91	18.91	18.92	18.9	507,500
September 09, 2025	18.91	18.89	18.89	18.92	18.88	681,200
September 08, 2025	18.92	18.9	18.9	18.93	18.9	620,612
September 05, 2025	18.93	18.9	18.9	18.93	18.89	405,608
September 04, 2025	18.84	18.86	18.86	18.87	18.83	431,817
September 03, 2025	18.79	18.82	18.82	18.83	18.78	310,217
September 02, 2025	18.77	18.79	18.79	18.79	18.76	276,915
August 29, 2025	18.8	18.81	18.81	18.81	18.78	484,736
August 28, 2025	18.8	18.81	18.81	18.81	18.79	497,300
August 27, 2025	18.78	18.81	18.81	18.81	18.77	336,548
August 26, 2025	18.77	18.79	18.79	18.79	18.76	375,594
August 25, 2025	18.75	18.75	18.75	18.76	18.75	403,900
August 22, 2025	18.72	18.77	18.77	18.79	18.7	609,400
August 21, 2025	18.72	18.69	18.69	18.72	18.68	376,107
August 20, 2025	18.72	18.72	18.72	18.75	18.71	358,000
August 19, 2025	18.72	18.73	18.73	18.73	18.71	324,500
August 18, 2025	18.73	18.7	18.7	18.73	18.7	374,639
August 15, 2025	18.81	18.79	18.79	18.81	18.79	369,246
August 14, 2025	18.8	18.79	18.79	18.8	18.78	443,500
August 13, 2025	18.82	18.81	18.81	18.83	18.81	746,800
August 12, 2025	18.76	18.77	18.77	18.78	18.75	652,707
August 11, 2025	18.75	18.76	18.76	18.77	18.74	426,866
August 08, 2025	18.77	18.75	18.75	18.77	18.74	299,500
August 07, 2025	18.78	18.77	18.77	18.79	18.76	312,068
August 06, 2025	18.77	18.79	18.79	18.79	18.76	216,412
August 05, 2025	18.76	18.77	18.77	18.78	18.76	362,829
August 04, 2025	18.78	18.78	18.78	18.79	18.76	398,900
August 01, 2025	18.73	18.76	18.76	18.78	18.72	443,700
July 31, 2025	18.67	18.65	18.65	18.68	18.64	521,700
July 30, 2025	18.65	18.65	18.65	18.7	18.64	865,344
July 29, 2025	18.65	18.68	18.68	18.68	18.65	375,538
July 28, 2025	18.65	18.65	18.65	18.65	18.64	570,131
July 25, 2025	18.64	18.65	18.65	18.66	18.63	787,209
July 24, 2025	18.62	18.63	18.63	18.64	18.6	909,700
July 23, 2025	18.66	18.65	18.65	18.66	18.64	248,404
July 22, 2025	18.66	18.67	18.67	18.67	18.65	446,915
July 21, 2025	18.66	18.65	18.65	18.66	18.64	194,908
July 18, 2025	18.71	18.7	18.63	18.71	18.69	362,100
July 17, 2025	18.67	18.67	18.6	18.67	18.65	282,604
July 16, 2025	18.64	18.66	18.58	18.67	18.62	440,500
July 15, 2025	18.66	18.61	18.54	18.67	18.61	401,341
July 14, 2025	18.66	18.65	18.64	18.66	18.64	596,957
July 11, 2025	18.66	18.65	18.65	18.66	18.64	268,711
July 10, 2025	18.67	18.67	18.67	18.68	18.65	608,616
July 09, 2025	18.66	18.67	18.67	18.68	18.64	344,800
July 08, 2025	18.64	18.62	18.62	18.64	18.62	291,548
July 07, 2025	18.68	18.64	18.64	18.68	18.64	266,000

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ