Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

17.93

-0.05

(-0.28%)

At close: 04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	17.97	17.97	17.92	17.93	17.93	148,700
17 Apr 2024	17.97	18.01	17.94	17.98	17.98	313,100
16 Apr 2024	17.93	17.93	17.88	17.92	17.92	184,400
15 Apr 2024	17.99	17.99	17.94	17.95	17.95	231,800
12 Apr 2024	18.06	18.08	18.04	18.06	18.06	191,800
11 Apr 2024	18.06	18.06	17.99	18.01	18.01	191,400
10 Apr 2024	18.07	18.07	18.00	18.01	18.01	214,900
09 Apr 2024	18.20	18.22	18.18	18.19	18.19	175,100
08 Apr 2024	18.17	18.17	18.14	18.15	18.15	211,200
05 Apr 2024	18.18	18.22	18.17	18.17	18.17	169,000
04 Apr 2024	18.32	18.32	18.19	18.22	18.22	184,400
03 Apr 2024	18.18	18.22	18.15	18.22	18.22	217,200
02 Apr 2024	18.21	18.21	18.15	18.20	18.20	877,000
01 Apr 2024	18.28	18.28	18.18	18.20	18.20	278,600
28 Mar 2024	18.30	18.31	18.28	18.30	18.30	243,500
27 Mar 2024	18.26	18.31	18.25	18.31	18.31	390,100
26 Mar 2024	18.23	18.25	18.22	18.25	18.25	367,300
25 Mar 2024	18.29	18.29	18.25	18.26	18.26	208,300
22 Mar 2024	18.31	18.31	18.27	18.28	18.28	232,600
21 Mar 2024	18.26	18.26	18.23	18.24	18.24	172,800
20 Mar 2024	18.19	18.24	18.18	18.24	18.24	174,300
19 Mar 2024	18.17	18.20	18.16	18.19	18.19	207,700
18 Mar 2024	18.16	18.16	18.13	18.13	18.13	127,000
18 Mar 2024	0.062 Dividend
15 Mar 2024	18.21	18.22	18.19	18.21	18.15	157,500
14 Mar 2024	18.26	18.26	18.21	18.22	18.16	325,600
13 Mar 2024	18.30	18.32	18.29	18.30	18.24	378,400
12 Mar 2024	18.36	18.36	18.31	18.32	18.25	222,200
11 Mar 2024	18.39	18.39	18.34	18.36	18.30	155,200
08 Mar 2024	18.38	18.40	18.36	18.37	18.31	146,500
07 Mar 2024	18.33	18.35	18.31	18.35	18.29	206,200
06 Mar 2024	18.31	18.34	18.28	18.30	18.24	140,100
05 Mar 2024	18.27	18.29	18.25	18.28	18.22	178,400
04 Mar 2024	18.23	18.23	18.21	18.23	18.16	176,700
01 Mar 2024	18.16	18.26	18.12	18.25	18.19	200,900
29 Feb 2024	18.18	18.20	18.15	18.17	18.11	266,400
28 Feb 2024	18.14	18.16	18.12	18.14	18.08	203,500
27 Feb 2024	18.16	18.17	18.13	18.14	18.08	139,700
26 Feb 2024	18.20	18.20	18.13	18.14	18.08	362,700
23 Feb 2024	18.17	18.21	18.16	18.19	18.13	816,800
22 Feb 2024	18.17	18.19	18.15	18.15	18.09	308,200
21 Feb 2024	18.23	18.23	18.16	18.19	18.13	255,300
20 Feb 2024	18.27	18.27	18.20	18.22	18.15	410,800
20 Feb 2024	0.064 Dividend
16 Feb 2024	18.20	18.23	18.19	18.23	18.10	328,600
15 Feb 2024	18.31	18.31	18.25	18.29	18.16	2,786,200
14 Feb 2024	18.23	18.24	18.19	18.24	18.11	431,900
13 Feb 2024	18.22	18.23	18.16	18.18	18.05	224,500
12 Feb 2024	18.31	18.33	18.29	18.33	18.20	507,200
09 Feb 2024	18.28	18.31	18.27	18.31	18.18	316,600
08 Feb 2024	18.33	18.34	18.30	18.32	18.19	165,700
07 Feb 2024	18.36	18.41	18.35	18.36	18.23	298,200
06 Feb 2024	18.34	18.39	18.32	18.37	18.24	383,000
05 Feb 2024	18.34	18.35	18.28	18.31	18.18	159,900
02 Feb 2024	18.39	18.41	18.36	18.41	18.28	263,100
01 Feb 2024	18.49	18.54	18.47	18.52	18.39	153,600
31 Jan 2024	18.45	18.49	18.42	18.47	18.34	305,000
30 Jan 2024	18.38	18.40	18.34	18.39	18.26	178,000
29 Jan 2024	18.41	18.41	18.37	18.39	18.26	160,000
26 Jan 2024	18.37	18.37	18.32	18.33	18.20	787,900
25 Jan 2024	18.37	18.37	18.32	18.36	18.23	160,300
24 Jan 2024	18.37	18.37	18.28	18.29	18.16	154,700
23 Jan 2024	18.33	18.33	18.28	18.31	18.18	395,900
22 Jan 2024	18.35	18.35	18.33	18.33	18.21	134,300
22 Jan 2024	0.062 Dividend
19 Jan 2024	18.36	18.38	18.33	18.37	18.18	144,700
18 Jan 2024	18.43	18.43	18.36	18.37	18.18	187,200
17 Jan 2024	18.40	18.41	18.37	18.39	18.20	349,800
16 Jan 2024	18.50	18.58	18.43	18.44	18.25	299,800
12 Jan 2024	18.54	18.58	18.52	18.56	18.37	544,000
11 Jan 2024	18.43	18.51	18.42	18.50	18.31	244,100
10 Jan 2024	18.45	18.47	18.39	18.41	18.22	188,800
09 Jan 2024	18.43	18.43	18.39	18.42	18.23	738,200
08 Jan 2024	18.41	18.44	18.37	18.40	18.21	263,100
05 Jan 2024	18.34	18.44	18.34	18.35	18.16	191,400
04 Jan 2024	18.38	18.39	18.36	18.39	18.20	202,600
03 Jan 2024	18.38	18.45	18.36	18.44	18.25	262,300
02 Jan 2024	18.45	18.47	18.43	18.44	18.25	229,800
29 Dec 2023	18.52	18.55	18.51	18.55	18.35	173,700
28 Dec 2023	18.55	18.56	18.52	18.54	18.35	210,100
27 Dec 2023	18.50	18.57	18.49	18.57	18.38	161,800
26 Dec 2023	18.46	18.47	18.42	18.46	18.27	202,900
22 Dec 2023	18.48	18.48	18.44	18.45	18.26	360,400
21 Dec 2023	18.46	18.47	18.42	18.44	18.25	613,000
20 Dec 2023	18.43	18.43	18.38	18.43	18.24	483,500
19 Dec 2023	18.41	18.41	18.35	18.37	18.18	170,300
18 Dec 2023	18.40	18.40	18.35	18.35	18.17	1,377,400
18 Dec 2023	0.065 Dividend
15 Dec 2023	18.43	18.46	18.42	18.43	18.18	582,300
14 Dec 2023	18.46	18.51	18.45	18.46	18.21	441,400
13 Dec 2023	18.18	18.39	18.16	18.37	18.12	517,300
12 Dec 2023	18.11	18.14	18.08	18.14	17.89	191,300
11 Dec 2023	18.07	18.08	18.04	18.08	17.83	205,600
08 Dec 2023	18.09	18.10	18.07	18.08	17.83	243,700
07 Dec 2023	18.16	18.19	18.14	18.17	17.92	145,900
06 Dec 2023	18.18	18.18	18.14	18.15	17.90	261,100
05 Dec 2023	18.11	18.15	18.09	18.14	17.89	276,300
04 Dec 2023	18.12	18.13	18.07	18.09	17.84	949,900
01 Dec 2023	18.02	18.16	18.01	18.14	17.89	171,400
30 Nov 2023	18.06	18.06	17.99	18.03	17.78	146,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,803.60-95.30(-1.21%)

ASX 2007,552.80-89.30(-1.17%)

AUD/USD0.6400-0.0026(-0.40%)

OIL84.72+1.99(+2.41%)

GOLD2,398.50+0.50(+0.02%)

Bitcoin AUD96,953.58+509.28(+0.53%)

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

ALL ORDS
7,803.60
-95.30(-1.21%)

ASX 200
7,552.80
-89.30(-1.17%)

AUD/USD
0.6400
-0.0026(-0.40%)

OIL
84.72
+1.99(+2.41%)

GOLD
2,398.50
+0.50(+0.02%)

Bitcoin AUD
96,953.58
+509.28(+0.53%)