Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

17.97

+0.06

(+0.34%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	17.93	18.01	17.92	17.97	17.97	261,000
Apr 30, 2024	17.93	17.94	17.90	17.91	17.91	545,500
Apr 29, 2024	17.96	17.98	17.94	17.97	17.97	341,800
Apr 26, 2024	17.91	17.93	17.91	17.92	17.92	395,000
Apr 25, 2024	17.85	17.89	17.84	17.89	17.89	376,000
Apr 24, 2024	17.94	17.94	17.90	17.91	17.91	331,300
Apr 23, 2024	17.89	17.99	17.89	17.96	17.96	180,700
Apr 22, 2024	17.90	17.92	17.88	17.92	17.92	136,100
Apr 22, 2024	0.069 Dividend
Apr 19, 2024	17.97	17.97	17.95	17.96	17.89	156,700
Apr 18, 2024	17.97	17.97	17.92	17.93	17.86	148,700
Apr 17, 2024	17.97	18.01	17.94	17.98	17.91	313,100
Apr 16, 2024	17.93	17.93	17.88	17.92	17.85	184,400
Apr 15, 2024	17.99	17.99	17.94	17.95	17.88	231,800
Apr 12, 2024	18.06	18.08	18.04	18.06	17.99	191,800
Apr 11, 2024	18.06	18.06	17.99	18.01	17.94	191,400
Apr 10, 2024	18.07	18.07	18.00	18.01	17.95	214,900
Apr 09, 2024	18.20	18.22	18.18	18.19	18.13	175,100
Apr 08, 2024	18.17	18.17	18.14	18.15	18.08	211,200
Apr 05, 2024	18.18	18.22	18.17	18.17	18.10	169,000
Apr 04, 2024	18.32	18.32	18.19	18.22	18.15	184,400
Apr 03, 2024	18.18	18.22	18.15	18.22	18.15	217,200
Apr 02, 2024	18.21	18.21	18.15	18.20	18.13	877,000
Apr 01, 2024	18.28	18.28	18.18	18.20	18.13	278,600
Mar 28, 2024	18.30	18.31	18.28	18.30	18.23	243,500
Mar 27, 2024	18.26	18.31	18.25	18.31	18.24	390,100
Mar 26, 2024	18.23	18.25	18.22	18.25	18.18	367,300
Mar 25, 2024	18.29	18.29	18.25	18.26	18.19	208,300
Mar 22, 2024	18.31	18.31	18.27	18.28	18.21	232,600
Mar 21, 2024	18.26	18.26	18.23	18.24	18.17	172,800
Mar 20, 2024	18.19	18.24	18.18	18.24	18.17	174,300
Mar 19, 2024	18.17	18.20	18.16	18.19	18.13	207,700
Mar 18, 2024	18.16	18.16	18.13	18.13	18.06	127,000
Mar 18, 2024	0.062 Dividend
Mar 15, 2024	18.21	18.22	18.19	18.21	18.08	157,500
Mar 14, 2024	18.26	18.26	18.21	18.22	18.09	325,600
Mar 13, 2024	18.30	18.32	18.29	18.30	18.17	378,400
Mar 12, 2024	18.36	18.36	18.31	18.32	18.18	222,200
Mar 11, 2024	18.39	18.39	18.34	18.36	18.23	155,200
Mar 08, 2024	18.38	18.40	18.36	18.37	18.24	146,500
Mar 07, 2024	18.33	18.35	18.31	18.35	18.22	206,200
Mar 06, 2024	18.31	18.34	18.28	18.30	18.17	140,100
Mar 05, 2024	18.27	18.29	18.25	18.28	18.15	178,400
Mar 04, 2024	18.23	18.23	18.21	18.23	18.09	176,700
Mar 01, 2024	18.16	18.26	18.12	18.25	18.12	200,900
Feb 29, 2024	18.18	18.20	18.15	18.17	18.04	266,400
Feb 28, 2024	18.14	18.16	18.12	18.14	18.01	203,500
Feb 27, 2024	18.16	18.17	18.13	18.14	18.01	139,700
Feb 26, 2024	18.20	18.20	18.13	18.14	18.01	362,700
Feb 23, 2024	18.17	18.21	18.16	18.19	18.06	816,800
Feb 22, 2024	18.17	18.19	18.15	18.15	18.02	308,200
Feb 21, 2024	18.23	18.23	18.16	18.19	18.06	255,300
Feb 20, 2024	18.27	18.27	18.20	18.22	18.08	410,800
Feb 20, 2024	0.064 Dividend
Feb 16, 2024	18.20	18.23	18.19	18.23	18.03	328,600
Feb 15, 2024	18.31	18.31	18.25	18.29	18.09	2,786,200
Feb 14, 2024	18.23	18.24	18.19	18.24	18.04	431,900
Feb 13, 2024	18.22	18.23	18.16	18.18	17.99	224,500
Feb 12, 2024	18.31	18.33	18.29	18.33	18.13	507,200
Feb 09, 2024	18.28	18.31	18.27	18.31	18.11	316,600
Feb 08, 2024	18.33	18.34	18.30	18.32	18.12	165,700
Feb 07, 2024	18.36	18.41	18.35	18.36	18.16	298,200
Feb 06, 2024	18.34	18.39	18.32	18.37	18.17	383,000
Feb 05, 2024	18.34	18.35	18.28	18.31	18.11	159,900
Feb 02, 2024	18.39	18.41	18.36	18.41	18.21	263,100
Feb 01, 2024	18.49	18.54	18.47	18.52	18.32	153,600
Jan 31, 2024	18.45	18.49	18.42	18.47	18.27	305,000
Jan 30, 2024	18.38	18.40	18.34	18.39	18.19	178,000
Jan 29, 2024	18.41	18.41	18.37	18.39	18.19	160,000
Jan 26, 2024	18.37	18.37	18.32	18.33	18.13	787,900
Jan 25, 2024	18.37	18.37	18.32	18.36	18.16	160,300
Jan 24, 2024	18.37	18.37	18.28	18.29	18.09	154,700
Jan 23, 2024	18.33	18.33	18.28	18.31	18.11	395,900
Jan 22, 2024	18.35	18.35	18.33	18.33	18.14	134,300
Jan 22, 2024	0.062 Dividend
Jan 19, 2024	18.36	18.38	18.33	18.37	18.11	144,700
Jan 18, 2024	18.43	18.43	18.36	18.37	18.11	187,200
Jan 17, 2024	18.40	18.41	18.37	18.39	18.13	349,800
Jan 16, 2024	18.50	18.58	18.43	18.44	18.18	299,800
Jan 12, 2024	18.54	18.58	18.52	18.56	18.30	544,000
Jan 11, 2024	18.43	18.51	18.42	18.50	18.24	244,100
Jan 10, 2024	18.45	18.47	18.39	18.41	18.15	188,800
Jan 09, 2024	18.43	18.43	18.39	18.42	18.16	738,200
Jan 08, 2024	18.41	18.44	18.37	18.40	18.14	263,100
Jan 05, 2024	18.34	18.44	18.34	18.35	18.09	191,400
Jan 04, 2024	18.38	18.39	18.36	18.39	18.13	202,600
Jan 03, 2024	18.38	18.45	18.36	18.44	18.18	262,300
Jan 02, 2024	18.45	18.47	18.43	18.44	18.18	229,800
Dec 29, 2023	18.52	18.55	18.51	18.55	18.28	173,700
Dec 28, 2023	18.55	18.56	18.52	18.54	18.28	210,100
Dec 27, 2023	18.50	18.57	18.49	18.57	18.31	161,800
Dec 26, 2023	18.46	18.47	18.42	18.46	18.20	202,900
Dec 22, 2023	18.48	18.48	18.44	18.45	18.19	360,400
Dec 21, 2023	18.46	18.47	18.42	18.44	18.18	613,000
Dec 20, 2023	18.43	18.43	18.38	18.43	18.17	483,500
Dec 19, 2023	18.41	18.41	18.35	18.37	18.11	170,300
Dec 18, 2023	18.40	18.40	18.35	18.35	18.10	1,377,400
Dec 18, 2023	0.065 Dividend
Dec 15, 2023	18.43	18.46	18.42	18.43	18.11	582,300
Dec 14, 2023	18.46	18.51	18.45	18.46	18.14	441,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.44+0.44(+0.56%)

Bitcoin CAD79,783.88+881.05(+1.12%)

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.44
+0.44(+0.56%)

Bitcoin CAD
79,783.88
+881.05(+1.12%)