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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.84	18.83	18.83	18.84	18.82	745,713
December 03, 2025	18.85	18.86	18.86	18.86	18.83	530,100
December 02, 2025	18.82	18.83	18.83	18.84	18.81	550,600
December 01, 2025	18.81	18.82	18.82	18.82	18.8	516,500
November 28, 2025	18.86	18.86	18.86	18.86	18.83	197,810
November 26, 2025	18.84	18.86	18.86	18.86	18.83	470,300
November 25, 2025	18.82	18.84	18.84	18.86	18.82	620,524
November 24, 2025	18.81	18.81	18.81	18.82	18.79	508,400
November 21, 2025	18.87	18.88	18.88	18.88	18.84	424,836
November 20, 2025	18.84	18.83	18.83	18.84	18.82	499,181
November 19, 2025	18.83	18.81	18.81	18.84	18.81	822,603
November 18, 2025	18.83	18.81	18.81	18.84	18.8	345,536
November 17, 2025	18.8	18.81	18.81	18.82	18.79	537,907
November 14, 2025	18.82	18.8	18.8	18.83	18.79	639,700
November 13, 2025	18.8	18.8	18.8	18.83	18.8	401,320
November 12, 2025	18.85	18.84	18.84	18.85	18.83	349,907
November 11, 2025	18.84	18.85	18.85	18.86	18.83	578,995
November 10, 2025	18.82	18.82	18.82	18.83	18.81	381,500
November 07, 2025	18.82	18.83	18.83	18.83	18.81	460,810
November 06, 2025	18.82	18.82	18.82	18.83	18.8	789,708
November 05, 2025	18.8	18.77	18.77	18.8	18.77	499,645
November 04, 2025	18.78	18.8	18.8	18.82	18.78	721,433
November 03, 2025	18.78	18.79	18.79	18.8	18.78	613,530
October 31, 2025	18.82	18.81	18.81	18.82	18.79	344,345
October 30, 2025	18.8	18.8	18.8	18.83	18.79	524,716
October 29, 2025	18.88	18.82	18.82	18.88	18.82	570,904
October 28, 2025	18.87	18.88	18.88	18.88	18.86	371,600
October 27, 2025	18.87	18.87	18.87	18.88	18.86	440,715
October 24, 2025	18.89	18.88	18.88	18.89	18.86	490,111
October 23, 2025	18.87	18.86	18.86	18.87	18.85	655,500
October 22, 2025	18.88	18.87	18.87	18.88	18.86	703,500
October 21, 2025	18.89	18.87	18.87	18.89	18.87	609,900
October 20, 2025	18.86	18.87	18.87	18.87	18.85	458,800
October 17, 2025	18.92	18.91	18.91	18.93	18.91	498,429
October 16, 2025	18.91	18.93	18.93	18.94	18.89	445,600
October 15, 2025	18.92	18.91	18.91	18.92	18.88	451,810
October 14, 2025	18.86	18.91	18.91	18.91	18.85	505,649
October 13, 2025	18.86	18.88	18.88	18.88	18.85	296,800
October 10, 2025	18.84	18.84	18.84	18.86	18.82	755,846
October 09, 2025	18.83	18.82	18.82	18.83	18.81	414,513
October 08, 2025	18.86	18.83	18.83	18.86	18.83	400,628
October 07, 2025	18.84	18.84	18.84	18.86	18.83	910,448
October 06, 2025	18.84	18.84	18.84	18.84	18.83	465,900
October 03, 2025	18.86	18.84	18.84	18.86	18.84	289,532
October 02, 2025	18.85	18.85	18.85	18.86	18.83	629,000
October 01, 2025	18.85	18.86	18.86	18.86	18.83	554,900
September 30, 2025	18.82	18.81	18.81	18.83	18.81	600,400
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

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ