Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NASDAQ: BSCT · Real-Time Price · USD

18.81

-0.02 (-0.11%)

At close: Dec 5, 2025, 4:00 PM EST

18.81

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

BSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.84	18.84	18.81	18.81	18.81	-0.11%	542,367
Dec 4, 2025	18.84	18.84	18.82	18.83	18.83	-0.16%	948,597
Dec 3, 2025	18.85	18.86	18.83	18.86	18.86	0.16%	530,107
Dec 2, 2025	18.82	18.84	18.81	18.83	18.83	0.05%	550,582
Dec 1, 2025	18.81	18.82	18.80	18.82	18.82	-0.21%	516,485
Nov 28, 2025	18.86	18.86	18.83	18.86	18.86	-	197,810
Nov 26, 2025	18.84	18.86	18.83	18.86	18.86	0.11%	470,272
Nov 25, 2025	18.82	18.86	18.82	18.84	18.84	0.16%	620,524
Nov 24, 2025	18.81	18.82	18.79	18.81	18.81	-0.37%	508,385
Nov 21, 2025	18.87	18.88	18.84	18.88	18.81	0.27%	424,836
Nov 20, 2025	18.84	18.84	18.82	18.83	18.76	0.11%	499,181
Nov 19, 2025	18.83	18.84	18.81	18.81	18.74	-	822,603
Nov 18, 2025	18.83	18.84	18.80	18.81	18.74	-	345,536
Nov 17, 2025	18.80	18.82	18.79	18.81	18.74	0.05%	537,907
Nov 14, 2025	18.82	18.83	18.79	18.80	18.73	-	639,665
Nov 13, 2025	18.80	18.83	18.80	18.80	18.73	-0.21%	401,320
Nov 12, 2025	18.85	18.85	18.83	18.84	18.77	-0.05%	349,907
Nov 11, 2025	18.84	18.86	18.83	18.85	18.78	0.16%	578,995
Nov 10, 2025	18.82	18.83	18.81	18.82	18.75	-0.05%	381,481
Nov 7, 2025	18.82	18.83	18.81	18.83	18.76	0.05%	460,810
Nov 6, 2025	18.82	18.83	18.80	18.82	18.75	0.27%	789,708
Nov 5, 2025	18.80	18.80	18.77	18.77	18.70	-0.16%	499,645
Nov 4, 2025	18.78	18.82	18.78	18.80	18.73	0.05%	721,433
Nov 3, 2025	18.78	18.80	18.78	18.79	18.72	-0.11%	613,530
Oct 31, 2025	18.82	18.82	18.79	18.81	18.74	0.05%	344,345
Oct 30, 2025	18.80	18.83	18.79	18.80	18.73	-0.11%	524,716
Oct 29, 2025	18.88	18.88	18.82	18.82	18.75	-0.32%	570,904
Oct 28, 2025	18.87	18.88	18.86	18.88	18.81	0.05%	371,591
Oct 27, 2025	18.87	18.88	18.86	18.87	18.80	-0.05%	440,715
Oct 24, 2025	18.89	18.89	18.86	18.88	18.81	0.11%	490,111
Oct 23, 2025	18.87	18.87	18.85	18.86	18.79	-0.05%	655,464
Oct 22, 2025	18.88	18.88	18.86	18.87	18.80	-	703,487
Oct 21, 2025	18.89	18.89	18.87	18.87	18.80	-	609,851
Oct 20, 2025	18.86	18.87	18.85	18.87	18.80	-0.21%	458,763
Oct 17, 2025	18.92	18.93	18.91	18.91	18.77	-0.11%	498,429
Oct 16, 2025	18.91	18.94	18.89	18.93	18.79	0.11%	445,590
Oct 15, 2025	18.92	18.92	18.88	18.91	18.77	-	451,810
Oct 14, 2025	18.86	18.91	18.85	18.91	18.77	0.16%	505,649
Oct 13, 2025	18.86	18.88	18.85	18.88	18.74	0.21%	296,773
Oct 10, 2025	18.84	18.86	18.82	18.84	18.70	0.11%	755,846
Oct 9, 2025	18.83	18.83	18.81	18.82	18.68	-0.05%	414,513
Oct 8, 2025	18.86	18.86	18.83	18.83	18.69	-0.05%	400,628
Oct 7, 2025	18.84	18.86	18.83	18.84	18.70	-	910,448
Oct 6, 2025	18.84	18.84	18.83	18.84	18.70	-	465,858
Oct 3, 2025	18.86	18.86	18.84	18.84	18.70	-0.05%	289,532
Oct 2, 2025	18.85	18.86	18.83	18.85	18.71	-0.05%	628,973
Oct 1, 2025	18.85	18.86	18.83	18.86	18.72	0.27%	554,864
Sep 30, 2025	18.82	18.83	18.81	18.81	18.67	0.05%	600,369
Sep 29, 2025	18.80	18.81	18.80	18.80	18.66	0.11%	424,599
Sep 26, 2025	18.79	18.79	18.77	18.78	18.64	0.05%	552,932
Sep 25, 2025	18.78	18.79	18.75	18.77	18.63	-0.21%	526,051
Sep 24, 2025	18.83	18.83	18.80	18.81	18.67	-0.11%	410,891
Sep 23, 2025	18.85	18.85	18.82	18.83	18.69	-	503,859
Sep 22, 2025	18.84	18.85	18.82	18.83	18.69	-0.45%	324,125
Sep 19, 2025	18.90	18.92	18.89	18.92	18.71	0.03%	430,262
Sep 18, 2025	18.91	18.91	18.88	18.91	18.70	-	990,266
Sep 17, 2025	18.94	18.97	18.90	18.91	18.70	-0.11%	598,482
Sep 16, 2025	18.95	18.95	18.93	18.93	18.72	-0.05%	903,222
Sep 15, 2025	18.93	18.94	18.92	18.94	18.73	0.21%	417,356
Sep 12, 2025	18.92	18.92	18.89	18.90	18.69	-0.11%	607,429
Sep 11, 2025	18.92	18.94	18.91	18.92	18.71	0.05%	548,030
Sep 10, 2025	18.92	18.92	18.90	18.91	18.70	0.11%	507,479
Sep 9, 2025	18.91	18.92	18.88	18.89	18.68	-0.05%	681,186
Sep 8, 2025	18.92	18.93	18.90	18.90	18.69	-	620,612
Sep 5, 2025	18.93	18.93	18.89	18.90	18.69	0.21%	405,617
Sep 4, 2025	18.84	18.87	18.83	18.86	18.65	0.24%	431,817
Sep 3, 2025	18.79	18.83	18.78	18.82	18.61	0.13%	308,706
Sep 2, 2025	18.77	18.79	18.76	18.79	18.58	-0.08%	276,915
Aug 29, 2025	18.80	18.81	18.78	18.81	18.60	-	484,736
Aug 28, 2025	18.80	18.81	18.79	18.81	18.60	-	497,279
Aug 27, 2025	18.78	18.81	18.77	18.81	18.60	0.08%	336,545
Aug 26, 2025	18.77	18.79	18.76	18.79	18.58	0.21%	375,596
Aug 25, 2025	18.75	18.76	18.75	18.75	18.54	-0.11%	403,857
Aug 22, 2025	18.72	18.79	18.70	18.77	18.56	0.43%	609,370
Aug 21, 2025	18.72	18.72	18.68	18.69	18.48	-0.16%	376,107
Aug 20, 2025	18.72	18.75	18.71	18.72	18.51	-0.03%	357,964
Aug 19, 2025	18.72	18.73	18.71	18.73	18.52	0.13%	324,498
Aug 18, 2025	18.73	18.73	18.70	18.70	18.49	-0.48%	374,639
Aug 15, 2025	18.81	18.81	18.79	18.79	18.50	-	369,246
Aug 14, 2025	18.80	18.80	18.78	18.79	18.50	-0.11%	443,472
Aug 13, 2025	18.82	18.83	18.81	18.81	18.52	0.19%	746,770
Aug 12, 2025	18.76	18.78	18.75	18.78	18.49	0.11%	652,707
Aug 11, 2025	18.75	18.77	18.74	18.76	18.47	0.03%	426,762
Aug 8, 2025	18.77	18.77	18.74	18.75	18.47	-0.13%	299,484
Aug 7, 2025	18.78	18.79	18.76	18.78	18.49	-0.05%	312,155
Aug 6, 2025	18.77	18.79	18.76	18.79	18.50	0.08%	216,410
Aug 5, 2025	18.76	18.78	18.76	18.77	18.49	-0.05%	362,829
Aug 4, 2025	18.78	18.79	18.76	18.78	18.49	0.11%	398,889
Aug 1, 2025	18.73	18.78	18.72	18.76	18.48	0.62%	443,672
Jul 31, 2025	18.67	18.68	18.64	18.65	18.36	-	521,689
Jul 30, 2025	18.65	18.70	18.64	18.65	18.36	-0.16%	865,344
Jul 29, 2025	18.65	18.68	18.65	18.68	18.39	0.16%	375,538
Jul 28, 2025	18.65	18.65	18.64	18.65	18.36	-0.03%	570,131
Jul 25, 2025	18.64	18.66	18.63	18.65	18.37	0.13%	787,209
Jul 24, 2025	18.62	18.64	18.60	18.63	18.34	-0.11%	909,687
Jul 23, 2025	18.66	18.66	18.64	18.65	18.36	-0.13%	248,252
Jul 22, 2025	18.66	18.67	18.65	18.67	18.39	0.08%	446,915
Jul 21, 2025	18.66	18.66	18.64	18.66	18.37	-0.24%	194,908
Jul 18, 2025	18.71	18.71	18.69	18.70	18.34	0.16%	362,091
Jul 17, 2025	18.67	18.67	18.65	18.67	18.31	0.08%	282,604