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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco BulletShares 2029 Corporate Bond ETF (BSCT) NASDAQ