Invesco BulletShares 2029 Corporate Bond ETF (BSCT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 18.83 | 18.85 | 18.81 | 18.84 | 18.84 | 240,300 |
| 06 Sept 2024 | 18.82 | 18.87 | 18.78 | 18.83 | 18.83 | 401,500 |
| 05 Sept 2024 | 18.81 | 18.81 | 18.76 | 18.81 | 18.81 | 950,600 |
| 04 Sept 2024 | 18.72 | 18.78 | 18.72 | 18.78 | 18.78 | 743,100 |
| 03 Sept 2024 | 18.71 | 18.73 | 18.69 | 18.72 | 18.72 | 496,900 |
| 30 Aug 2024 | 18.68 | 18.70 | 18.66 | 18.67 | 18.67 | 346,000 |
| 29 Aug 2024 | 18.69 | 18.69 | 18.67 | 18.69 | 18.69 | 285,700 |
| 28 Aug 2024 | 18.70 | 18.72 | 18.69 | 18.70 | 18.70 | 380,000 |
| 27 Aug 2024 | 18.67 | 18.71 | 18.66 | 18.71 | 18.71 | 546,100 |
| 26 Aug 2024 | 18.73 | 18.73 | 18.68 | 18.69 | 18.69 | 357,600 |
| 23 Aug 2024 | 18.67 | 18.71 | 18.64 | 18.71 | 18.71 | 382,700 |
| 22 Aug 2024 | 18.66 | 18.66 | 18.60 | 18.63 | 18.63 | 268,800 |
| 21 Aug 2024 | 18.65 | 18.69 | 18.63 | 18.67 | 18.67 | 345,300 |
| 20 Aug 2024 | 18.63 | 18.63 | 18.60 | 18.63 | 18.63 | 321,300 |
| 19 Aug 2024 | 18.58 | 18.60 | 18.57 | 18.58 | 18.58 | 286,300 |
| 19 Aug 2024 | 0.075 Dividend | |||||
| 16 Aug 2024 | 18.64 | 18.66 | 18.61 | 18.66 | 18.58 | 260,400 |
| 15 Aug 2024 | 18.60 | 18.62 | 18.59 | 18.62 | 18.55 | 252,800 |
| 14 Aug 2024 | 18.68 | 18.70 | 18.66 | 18.68 | 18.60 | 219,500 |
| 13 Aug 2024 | 18.63 | 18.66 | 18.62 | 18.65 | 18.58 | 317,600 |
| 12 Aug 2024 | 18.55 | 18.59 | 18.53 | 18.58 | 18.51 | 225,000 |
| 09 Aug 2024 | 18.58 | 18.58 | 18.54 | 18.56 | 18.49 | 223,500 |
| 08 Aug 2024 | 18.51 | 18.54 | 18.49 | 18.51 | 18.44 | 353,100 |
| 07 Aug 2024 | 18.58 | 18.58 | 18.51 | 18.52 | 18.45 | 234,300 |
| 06 Aug 2024 | 18.61 | 18.61 | 18.56 | 18.56 | 18.49 | 247,900 |
| 05 Aug 2024 | 18.69 | 18.70 | 18.60 | 18.63 | 18.56 | 383,400 |
| 02 Aug 2024 | 18.53 | 18.67 | 18.53 | 18.66 | 18.58 | 632,200 |
| 01 Aug 2024 | 18.55 | 18.55 | 18.48 | 18.53 | 18.46 | 315,200 |
| 31 July 2024 | 18.47 | 18.47 | 18.39 | 18.47 | 18.40 | 794,900 |
| 30 July 2024 | 18.47 | 18.47 | 18.36 | 18.39 | 18.32 | 616,800 |
| 29 July 2024 | 18.38 | 18.39 | 18.36 | 18.38 | 18.31 | 265,100 |
| 26 July 2024 | 18.37 | 18.37 | 18.33 | 18.36 | 18.29 | 287,300 |
| 25 July 2024 | 18.31 | 18.33 | 18.29 | 18.30 | 18.23 | 357,800 |
| 24 July 2024 | 18.34 | 18.35 | 18.28 | 18.28 | 18.21 | 310,000 |
| 23 July 2024 | 18.31 | 18.33 | 18.30 | 18.31 | 18.24 | 472,600 |
| 22 July 2024 | 18.32 | 18.32 | 18.28 | 18.30 | 18.23 | 299,200 |
| 22 July 2024 | 0.074 Dividend | |||||
| 19 July 2024 | 18.44 | 18.44 | 18.37 | 18.38 | 18.23 | 152,100 |
| 18 July 2024 | 18.42 | 18.44 | 18.40 | 18.40 | 18.25 | 243,500 |
| 17 July 2024 | 18.41 | 18.45 | 18.40 | 18.43 | 18.28 | 449,300 |
| 16 July 2024 | 18.41 | 18.44 | 18.39 | 18.43 | 18.29 | 320,400 |
| 15 July 2024 | 18.41 | 18.43 | 18.39 | 18.40 | 18.25 | 359,900 |
| 12 July 2024 | 18.41 | 18.43 | 18.38 | 18.43 | 18.28 | 256,200 |
| 11 July 2024 | 18.40 | 18.40 | 18.37 | 18.40 | 18.25 | 445,300 |
| 10 July 2024 | 18.31 | 18.32 | 18.29 | 18.31 | 18.16 | 292,000 |
| 09 July 2024 | 18.30 | 18.30 | 18.27 | 18.29 | 18.14 | 196,200 |
| 08 July 2024 | 18.30 | 18.32 | 18.28 | 18.31 | 18.16 | 289,100 |
| 05 July 2024 | 18.29 | 18.32 | 18.27 | 18.31 | 18.16 | 190,300 |
| 03 July 2024 | 18.17 | 18.24 | 18.17 | 18.22 | 18.07 | 118,800 |
| 02 July 2024 | 18.17 | 18.18 | 18.14 | 18.17 | 18.02 | 487,600 |
| 01 July 2024 | 18.13 | 18.14 | 18.09 | 18.12 | 17.97 | 608,500 |
| 28 June 2024 | 18.23 | 18.23 | 18.15 | 18.16 | 18.01 | 333,300 |
| 27 June 2024 | 18.17 | 18.19 | 18.17 | 18.18 | 18.03 | 218,100 |
| 26 June 2024 | 18.14 | 18.17 | 18.14 | 18.16 | 18.01 | 289,600 |
| 25 June 2024 | 18.21 | 18.21 | 18.18 | 18.20 | 18.05 | 387,300 |
| 24 June 2024 | 18.22 | 18.22 | 18.20 | 18.21 | 18.06 | 478,000 |
| 24 June 2024 | 0.072 Dividend | |||||
| 21 June 2024 | 18.30 | 18.30 | 18.26 | 18.27 | 18.06 | 297,900 |
| 20 June 2024 | 18.26 | 18.28 | 18.25 | 18.27 | 18.05 | 226,300 |
| 18 June 2024 | 18.30 | 18.31 | 18.27 | 18.30 | 18.08 | 297,800 |
| 17 June 2024 | 18.26 | 18.26 | 18.24 | 18.24 | 18.02 | 214,800 |
| 14 June 2024 | 18.28 | 18.32 | 18.27 | 18.30 | 18.08 | 319,400 |
| 13 June 2024 | 18.29 | 18.33 | 18.29 | 18.30 | 18.08 | 253,700 |
| 12 June 2024 | 18.31 | 18.33 | 18.24 | 18.24 | 18.02 | 250,800 |
| 11 June 2024 | 18.13 | 18.19 | 18.13 | 18.17 | 17.95 | 302,300 |
| 10 June 2024 | 18.14 | 18.14 | 18.12 | 18.14 | 17.92 | 211,600 |
| 07 June 2024 | 18.17 | 18.17 | 18.14 | 18.14 | 17.92 | 431,400 |
| 06 June 2024 | 18.25 | 18.26 | 18.24 | 18.24 | 18.02 | 918,000 |
| 05 June 2024 | 18.23 | 18.25 | 18.20 | 18.25 | 18.03 | 280,100 |
| 04 June 2024 | 18.21 | 18.23 | 18.19 | 18.22 | 18.00 | 267,000 |
| 03 June 2024 | 18.12 | 18.18 | 18.12 | 18.18 | 17.96 | 179,400 |
| 31 May 2024 | 18.08 | 18.11 | 18.07 | 18.10 | 17.88 | 249,300 |
| 30 May 2024 | 18.03 | 18.05 | 18.01 | 18.05 | 17.83 | 150,900 |
| 29 May 2024 | 18.03 | 18.03 | 17.97 | 17.98 | 17.76 | 149,300 |
| 28 May 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 17.80 | 245,600 |
| 24 May 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 17.85 | 281,700 |
| 23 May 2024 | 18.10 | 18.10 | 18.03 | 18.05 | 17.83 | 199,800 |
| 22 May 2024 | 18.10 | 18.13 | 18.09 | 18.10 | 17.88 | 375,800 |
| 21 May 2024 | 18.12 | 18.14 | 18.12 | 18.13 | 17.91 | 214,400 |
| 20 May 2024 | 18.11 | 18.12 | 18.09 | 18.11 | 17.89 | 310,400 |
| 20 May 2024 | 0.073 Dividend | |||||
| 17 May 2024 | 18.19 | 18.20 | 18.18 | 18.18 | 17.89 | 136,500 |
| 16 May 2024 | 18.24 | 18.24 | 18.19 | 18.20 | 17.91 | 403,500 |
| 15 May 2024 | 18.21 | 18.25 | 18.20 | 18.24 | 17.94 | 181,600 |
| 14 May 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 17.86 | 131,300 |
| 13 May 2024 | 18.13 | 18.14 | 18.10 | 18.11 | 17.82 | 173,400 |
| 10 May 2024 | 18.13 | 18.13 | 18.09 | 18.11 | 17.82 | 194,300 |
| 09 May 2024 | 18.13 | 18.15 | 18.11 | 18.14 | 17.85 | 232,500 |
| 08 May 2024 | 18.13 | 18.14 | 18.12 | 18.13 | 17.84 | 210,100 |
| 07 May 2024 | 18.18 | 18.19 | 18.14 | 18.15 | 17.86 | 249,200 |
| 06 May 2024 | 18.15 | 18.16 | 18.13 | 18.15 | 17.86 | 510,300 |
| 03 May 2024 | 18.15 | 18.15 | 18.09 | 18.13 | 17.84 | 176,400 |
| 02 May 2024 | 17.99 | 18.05 | 17.96 | 18.05 | 17.76 | 471,200 |
| 01 May 2024 | 17.93 | 18.01 | 17.92 | 17.97 | 17.68 | 261,000 |
| 30 Apr 2024 | 17.93 | 17.94 | 17.90 | 17.91 | 17.63 | 545,500 |
| 29 Apr 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 17.68 | 341,800 |
| 26 Apr 2024 | 17.91 | 17.93 | 17.91 | 17.92 | 17.63 | 395,000 |
| 25 Apr 2024 | 17.85 | 17.89 | 17.84 | 17.89 | 17.60 | 376,000 |
| 24 Apr 2024 | 17.94 | 17.94 | 17.90 | 17.91 | 17.63 | 331,300 |
| 23 Apr 2024 | 17.89 | 17.99 | 17.89 | 17.96 | 17.67 | 180,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.