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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.94	18.94	18.94	18.94	18.92	660,600
February 19, 2026	18.93	18.94	18.94	18.94	18.92	610,000
February 18, 2026	18.93	18.93	18.93	18.93	18.92	391,803
February 17, 2026	18.93	18.93	18.93	18.94	18.92	567,104
February 13, 2026	18.92	18.93	18.93	18.94	18.92	533,909
February 12, 2026	18.9	18.9	18.9	18.91	18.89	716,700
February 11, 2026	18.87	18.88	18.88	18.89	18.86	585,329
February 10, 2026	18.89	18.9	18.9	18.91	18.89	409,615
February 09, 2026	18.88	18.89	18.89	18.89	18.87	524,804
February 06, 2026	18.88	18.87	18.87	18.88	18.86	839,900
February 05, 2026	18.85	18.89	18.89	18.89	18.85	551,100
February 04, 2026	18.83	18.84	18.84	18.84	18.82	501,700
February 03, 2026	18.82	18.83	18.83	18.84	18.82	604,500
February 02, 2026	18.84	18.84	18.84	18.85	18.83	1.07M
January 30, 2026	18.84	18.86	18.86	18.86	18.83	492,015
January 29, 2026	18.81	18.84	18.84	18.84	18.81	1.26M
January 28, 2026	18.83	18.82	18.82	18.83	18.81	1.11M
January 27, 2026	18.8	18.83	18.83	18.83	18.8	1.14M
January 26, 2026	18.79	18.81	18.81	18.82	18.79	1.01M
January 23, 2026	18.79	18.8	18.8	18.81	18.78	988,220
January 22, 2026	18.79	18.79	18.79	18.83	18.77	971,100
January 21, 2026	18.78	18.79	18.79	18.8	18.77	789,341
January 20, 2026	18.77	18.77	18.77	18.78	18.76	931,043
January 16, 2026	18.86	18.85	18.85	18.86	18.83	635,400
January 15, 2026	18.88	18.85	18.85	18.88	18.85	686,210
January 14, 2026	18.88	18.88	18.88	18.89	18.86	877,800
January 13, 2026	18.87	18.86	18.86	18.87	18.85	614,200
January 12, 2026	18.84	18.84	18.84	18.85	18.83	1M
January 09, 2026	18.85	18.84	18.84	18.86	18.83	1.07M
January 08, 2026	18.85	18.84	18.84	18.85	18.84	838,200
January 07, 2026	18.88	18.87	18.87	18.88	18.85	1.92M
January 06, 2026	18.86	18.86	18.86	18.87	18.84	1.6M
January 05, 2026	18.86	18.86	18.86	18.87	18.85	840,721
January 02, 2026	18.86	18.85	18.85	18.86	18.83	1.23M
December 31, 2025	18.85	18.84	18.84	18.86	18.83	743,200
December 30, 2025	18.85	18.86	18.86	18.87	18.84	959,910
December 29, 2025	18.84	18.86	18.86	18.86	18.84	601,500
December 26, 2025	18.85	18.84	18.84	18.85	18.82	700,723
December 24, 2025	18.81	18.83	18.83	18.83	18.8	409,100
December 23, 2025	18.78	18.79	18.79	18.81	18.77	1.31M
December 22, 2025	18.81	18.79	18.79	18.81	18.78	1.35M
December 19, 2025	18.86	18.87	18.87	18.88	18.85	2.58M
December 18, 2025	18.88	18.89	18.89	18.89	18.86	1.94M
December 17, 2025	18.84	18.85	18.85	18.86	18.84	414,900
December 16, 2025	18.84	18.85	18.85	18.86	18.83	442,031
December 15, 2025	18.84	18.83	18.83	18.85	18.82	381,618
December 12, 2025	18.82	18.81	18.81	18.83	18.81	435,903
December 11, 2025	18.85	18.83	18.83	18.86	18.82	427,612
December 10, 2025	18.77	18.83	18.83	18.84	18.77	728,047
December 09, 2025	18.81	18.79	18.79	18.82	18.78	546,918
December 08, 2025	18.82	18.81	18.81	18.82	18.79	394,400
December 05, 2025	18.84	18.81	18.81	18.84	18.81	542,400
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

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ