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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ