Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ

18.87

-0.04(-0.21%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202518.9218.9118.9118.9318.91498,429
October 16, 202518.9118.9318.9318.9418.89445,600
October 15, 202518.9218.9118.9118.9218.88451,810
October 14, 202518.8618.9118.9118.9118.85505,649
October 13, 202518.8618.8818.8818.8818.85296,800
October 10, 202518.8418.8418.8418.8618.82755,846
October 09, 202518.8318.8218.8218.8318.81414,513
October 08, 202518.8618.8318.8318.8618.83400,628
October 07, 202518.8418.8418.8418.8618.83910,448
October 06, 202518.8418.8418.8418.8418.83465,900
October 03, 202518.8618.8418.8418.8618.84289,532
October 02, 202518.8518.8518.8518.8618.83629,000
October 01, 202518.8518.8618.8618.8618.83554,900
September 30, 202518.8218.8118.8118.8318.81600,400
September 29, 202518.818.818.818.8118.79424,600
September 26, 202518.7918.7818.7818.7918.77552,932
September 25, 202518.7818.7718.7718.7918.75526,100
September 24, 202518.8318.8118.8118.8318.8410,900
September 23, 202518.8518.8318.8318.8518.82503,900
September 22, 202518.8418.8318.8318.8518.82324,125
September 19, 202518.918.9218.9218.9218.89430,300
September 18, 202518.9118.9118.9118.9118.88990,300
September 17, 202518.9418.9118.9118.9718.9598,500
September 16, 202518.9518.9318.9318.9518.93903,222
September 15, 202518.9318.9418.9418.9418.92417,400
September 12, 202518.9218.918.918.9218.89607,429
September 11, 202518.9218.9218.9218.9418.91548,030
September 10, 202518.9218.9118.9118.9218.9507,500
September 09, 202518.9118.8918.8918.9218.88681,200
September 08, 202518.9218.918.918.9318.9620,612
September 05, 202518.9318.918.918.9318.89405,608
September 04, 202518.8418.8618.8618.8718.83431,817
September 03, 202518.7918.8218.8218.8318.78310,217
September 02, 202518.7718.7918.7918.7918.76276,915
August 29, 202518.818.8118.8118.8118.78484,736
August 28, 202518.818.8118.8118.8118.79497,300
August 27, 202518.7818.8118.8118.8118.77336,548
August 26, 202518.7718.7918.7918.7918.76375,594
August 25, 202518.7518.7518.7518.7618.75403,900
August 22, 202518.7218.7718.7718.7918.7609,400
August 21, 202518.7218.6918.6918.7218.68376,107
August 20, 202518.7218.7218.7218.7518.71358,000
August 19, 202518.7218.7318.7318.7318.71324,500
August 18, 202518.7318.718.718.7318.7374,639
August 15, 202518.8118.7918.7918.8118.79369,246
August 14, 202518.818.7918.7918.818.78443,500
August 13, 202518.8218.8118.8118.8318.81746,800
August 12, 202518.7618.7718.7718.7818.75652,707
August 11, 202518.7518.7618.7618.7718.74426,866
August 08, 202518.7718.7518.7518.7718.74299,500
August 07, 202518.7818.7718.7718.7918.76312,068
August 06, 202518.7718.7918.7918.7918.76216,412
August 05, 202518.7618.7718.7718.7818.76362,829
August 04, 202518.7818.7818.7818.7918.76398,900
August 01, 202518.7318.7618.7618.7818.72443,700
July 31, 202518.6718.6518.6518.6818.64521,700
July 30, 202518.6518.6518.6518.718.64865,344
July 29, 202518.6518.6818.6818.6818.65375,538
July 28, 202518.6518.6518.6518.6518.64570,131
July 25, 202518.6418.6518.6518.6618.63787,209