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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	18.67	18.67	18.67	18.68	18.66	243,500
July 02, 2025	18.68	18.68	18.68	18.69	18.66	401,300
July 01, 2025	18.7	18.69	18.69	18.7	18.67	693,037
June 30, 2025	18.7	18.7	18.7	18.71	18.68	588,100
June 27, 2025	18.67	18.68	18.68	18.7	18.66	342,635
June 26, 2025	18.67	18.68	18.68	18.69	18.65	440,100
June 25, 2025	18.64	18.64	18.64	18.65	18.62	271,229
June 24, 2025	18.61	18.66	18.66	18.66	18.6	613,000
June 23, 2025	18.6	18.62	18.62	18.63	18.59	305,899
June 20, 2025	18.62	18.65	18.65	18.65	18.6	389,000
June 18, 2025	18.63	18.62	18.62	18.66	18.6	486,516
June 17, 2025	18.62	18.61	18.61	18.62	18.59	447,600
June 16, 2025	18.6	18.6	18.6	18.62	18.59	280,314
June 13, 2025	18.61	18.59	18.59	18.61	18.57	330,215
June 12, 2025	18.63	18.62	18.62	18.63	18.61	376,400
June 11, 2025	18.6	18.59	18.59	18.6	18.58	435,700
June 10, 2025	18.57	18.54	18.54	18.57	18.54	274,049
June 09, 2025	18.53	18.55	18.55	18.55	18.52	376,016
June 06, 2025	18.52	18.52	18.52	18.54	18.51	274,829
June 05, 2025	18.62	18.58	18.58	18.62	18.57	307,100
June 04, 2025	18.61	18.63	18.63	18.63	18.59	273,167
June 03, 2025	18.59	18.56	18.56	18.6	18.55	352,400
June 02, 2025	18.57	18.56	18.56	18.58	18.54	377,835
May 30, 2025	18.56	18.58	18.58	18.59	18.54	382,624
May 29, 2025	18.55	18.54	18.54	18.56	18.53	261,812
May 28, 2025	18.53	18.52	18.52	18.53	18.49	358,600
May 27, 2025	18.53	18.54	18.54	18.54	18.5	992,457
May 23, 2025	18.51	18.48	18.48	18.51	18.46	344,000
May 22, 2025	18.45	18.47	18.47	18.48	18.42	534,803
May 21, 2025	18.48	18.43	18.43	18.48	18.42	441,119
May 20, 2025	18.49	18.51	18.51	18.51	18.48	2.54M
May 19, 2025	18.45	18.51	18.51	18.51	18.44	401,133
May 16, 2025	18.59	18.56	18.48	18.59	18.55	436,600
May 15, 2025	18.49	18.54	18.54	18.55	18.49	402,228
May 14, 2025	18.52	18.47	18.47	18.52	18.46	231,500
May 13, 2025	18.5	18.51	18.51	18.53	18.49	678,800
May 12, 2025	18.49	18.5	18.5	18.51	18.47	692,300
May 09, 2025	18.52	18.51	18.51	18.55	18.51	260,180
May 08, 2025	18.58	18.5	18.5	18.58	18.5	288,948
May 07, 2025	18.57	18.56	18.56	18.58	18.54	236,709
May 06, 2025	18.53	18.54	18.54	18.56	18.51	322,300
May 05, 2025	18.53	18.52	18.52	18.53	18.49	424,800
May 02, 2025	18.54	18.52	18.52	18.55	18.5	352,479
May 01, 2025	18.63	18.55	18.55	18.63	18.54	466,321
April 30, 2025	18.59	18.59	18.59	18.61	18.58	369,038
April 29, 2025	18.57	18.6	18.6	18.61	18.56	336,915
April 28, 2025	18.54	18.58	18.58	18.59	18.53	333,202
April 25, 2025	18.5	18.54	18.54	18.54	18.49	737,500
April 24, 2025	18.46	18.48	18.48	18.49	18.43	239,800
April 23, 2025	18.46	18.38	18.38	18.48	18.33	296,600
April 22, 2025	18.41	18.37	18.37	18.42	18.37	319,800
April 21, 2025	18.41	18.37	18.37	18.44	18.37	239,200
April 17, 2025	18.51	18.51	18.51	18.51	18.48	292,718
April 16, 2025	18.44	18.48	18.48	18.49	18.43	379,500
April 15, 2025	18.41	18.43	18.43	18.45	18.4	244,000
April 14, 2025	18.36	18.38	18.38	18.41	18.34	271,000
April 11, 2025	18.23	18.28	18.28	18.31	18.14	251,500
April 10, 2025	18.37	18.32	18.32	18.44	18.3	366,400
April 09, 2025	18.18	18.48	18.48	18.48	18.18	491,715
April 08, 2025	18.41	18.34	18.34	18.45	18.31	573,107

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ