Invesco BulletShares 2029 Corporate Bond ETF (BSCT) Historical Stock Data
18.30 ↓0.01 (-0.05%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSCT is down -0.03% a day on average. There have been 13 days where Invesco BulletShares 2029 Corporate Bond ETF closed green and 17 days where BSCT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.28 | 18.31 | 243.50K |
2024-03-27 | 18.26 | 18.31 | ↑$0.05 (0.27%) | 18.25 | 18.31 | 390.04K |
2024-03-26 | 18.23 | 18.25 | ↑$0.02 (0.11%) | 18.22 | 18.25 | 367.28K |
2024-03-25 | 18.28 | 18.26 | ↓$0.02 (-0.12%) | 18.25 | 18.29 | 208.29K |
2024-03-22 | 18.31 | 18.29 | ↓$0.02 (-0.14%) | 18.27 | 18.31 | 232.61K |
2024-03-21 | 18.26 | 18.24 | ↓$0.02 (-0.11%) | 18.23 | 18.26 | 172.84K |
2024-03-20 | 18.19 | 18.24 | ↑$0.05 (0.27%) | 18.18 | 18.24 | 174.29K |
2024-03-19 | 18.17 | 18.20 | ↑$0.02 (0.14%) | 18.16 | 18.20 | 207.74K |
2024-03-18 | 18.16 | 18.13 | ↓$0.03 (-0.17%) | 18.13 | 18.16 | 127K |
2024-03-15 | 18.21 | 18.21 | ↑$0.00 (0.00%) | 18.19 | 18.22 | 157.53K |
2024-03-14 | 18.26 | 18.22 | ↓$0.04 (-0.22%) | 18.21 | 18.26 | 325.61K |
2024-03-13 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.29 | 18.32 | 378.31K |
2024-03-12 | 18.36 | 18.32 | ↓$0.04 (-0.25%) | 18.31 | 18.36 | 222.24K |
2024-03-11 | 18.39 | 18.36 | ↓$0.03 (-0.16%) | 18.34 | 18.39 | 155.19K |
2024-03-08 | 18.38 | 18.37 | ↓$0.01 (-0.05%) | 18.36 | 18.40 | 146.49K |
2024-03-07 | 18.33 | 18.35 | ↑$0.02 (0.11%) | 18.31 | 18.35 | 206.23K |
2024-03-06 | 18.31 | 18.30 | ↓$0.01 (-0.05%) | 18.29 | 18.34 | 140.07K |
2024-03-05 | 18.27 | 18.28 | ↑$0.01 (0.05%) | 18.25 | 18.29 | 178.41K |
2024-03-04 | 18.23 | 18.23 | ↓$0.00 (-0.03%) | 18.21 | 18.23 | 176.70K |
2024-03-01 | 18.16 | 18.26 | ↑$0.09 (0.52%) | 18.12 | 18.26 | 200.92K |
2024-02-29 | 18.18 | 18.17 | ↓$0.01 (-0.06%) | 18.15 | 18.20 | 266.37K |
2024-02-28 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.12 | 18.16 | 203.46K |
2024-02-27 | 18.16 | 18.14 | ↓$0.02 (-0.11%) | 18.13 | 18.17 | 139.65K |
2024-02-26 | 18.20 | 18.14 | ↓$0.06 (-0.33%) | 18.13 | 18.20 | 362.72K |
2024-02-23 | 18.17 | 18.19 | ↑$0.02 (0.11%) | 18.16 | 18.21 | 816.66K |
2024-02-22 | 18.17 | 18.15 | ↓$0.02 (-0.11%) | 18.15 | 18.19 | 308.17K |
2024-02-21 | 18.23 | 18.19 | ↓$0.04 (-0.22%) | 18.17 | 18.23 | 255.32K |
2024-02-20 | 18.27 | 18.22 | ↓$0.05 (-0.30%) | 18.20 | 18.27 | 410.82K |
2024-02-16 | 18.20 | 18.23 | ↑$0.03 (0.14%) | 18.19 | 18.23 | 328.56K |
2024-02-15 | 18.31 | 18.29 | ↓$0.02 (-0.11%) | 18.25 | 18.31 | 2.79M |
Create an account or log in to view more rows.
$BSCT run it!
$BSCT Is it Monday yet
$BSCT make it rain
let’s see some green
$BSCT get over the hump
$BSCT man this will be good in coming weeks
$BSCT Burn burn burn
$BSCT I mean ... head and shoulders .....
$BSCT low volume today isn’t necessarily a bad thing
$BSCT Markets about as efficient as a retirement home
$BSCT When in doubt...