Invesco BulletShares 2029 Corporate Bond ETF (BSCT) Historical Stock Data
18.36 ↑0.06 (0.33%)
As of July 26, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, BSCT is down -0.02% a day on average. There have been 15 days where Invesco BulletShares 2029 Corporate Bond ETF closed green and 15 days where BSCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.37 | 18.36 | ↓$0.01 (-0.05%) | 18.34 | 18.37 | 287.27K |
| 2024-07-25 | 18.31 | 18.30 | ↓$0.01 (-0.05%) | 18.29 | 18.33 | 357.77K |
| 2024-07-24 | 18.34 | 18.28 | ↓$0.06 (-0.33%) | 18.28 | 18.35 | 309.83K |
| 2024-07-23 | 18.31 | 18.31 | ↑$0.00 (0.00%) | 18.30 | 18.33 | 472.57K |
| 2024-07-22 | 18.32 | 18.30 | ↓$0.02 (-0.11%) | 18.28 | 18.32 | 299.07K |
| 2024-07-19 | 18.44 | 18.38 | ↓$0.06 (-0.33%) | 18.37 | 18.44 | 151.19K |
| 2024-07-18 | 18.42 | 18.40 | ↓$0.02 (-0.11%) | 18.40 | 18.44 | 243.46K |
| 2024-07-17 | 18.41 | 18.43 | ↑$0.02 (0.11%) | 18.40 | 18.45 | 449.30K |
| 2024-07-16 | 18.41 | 18.44 | ↑$0.02 (0.14%) | 18.39 | 18.44 | 320.44K |
| 2024-07-15 | 18.41 | 18.40 | ↓$0.01 (-0.05%) | 18.39 | 18.43 | 359.86K |
| 2024-07-12 | 18.41 | 18.43 | ↑$0.02 (0.11%) | 18.38 | 18.43 | 256.17K |
| 2024-07-11 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.37 | 18.40 | 445.26K |
| 2024-07-10 | 18.31 | 18.31 | ↓$0.00 (-0.03%) | 18.29 | 18.32 | 290.09K |
| 2024-07-09 | 18.30 | 18.29 | ↓$0.01 (-0.05%) | 18.27 | 18.30 | 193.74K |
| 2024-07-08 | 18.30 | 18.31 | ↑$0.01 (0.05%) | 18.28 | 18.32 | 289.01K |
| 2024-07-05 | 18.29 | 18.31 | ↑$0.02 (0.11%) | 18.27 | 18.32 | 190.32K |
| 2024-07-03 | 18.17 | 18.22 | ↑$0.05 (0.28%) | 18.17 | 18.24 | 118.82K |
| 2024-07-02 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.14 | 18.18 | 487.57K |
| 2024-07-01 | 18.13 | 18.12 | ↓$0.01 (-0.06%) | 18.09 | 18.14 | 608.50K |
| 2024-06-28 | 18.23 | 18.16 | ↓$0.07 (-0.38%) | 18.15 | 18.23 | 333.28K |
| 2024-06-27 | 18.17 | 18.18 | ↑$0.01 (0.06%) | 18.17 | 18.20 | 218.06K |
| 2024-06-26 | 18.14 | 18.16 | ↑$0.02 (0.11%) | 18.14 | 18.17 | 289.61K |
| 2024-06-25 | 18.20 | 18.20 | ↑$0.00 (0.01%) | 18.19 | 18.21 | 387.31K |
| 2024-06-24 | 18.22 | 18.21 | ↓$0.01 (-0.05%) | 18.20 | 18.22 | 478K |
| 2024-06-21 | 18.30 | 18.28 | ↓$0.03 (-0.14%) | 18.26 | 18.30 | 297.74K |
| 2024-06-20 | 18.26 | 18.27 | ↑$0.01 (0.05%) | 18.25 | 18.28 | 226.32K |
| 2024-06-18 | 18.30 | 18.30 | ↓$0.00 (-0.02%) | 18.27 | 18.31 | 297.77K |
| 2024-06-17 | 18.26 | 18.24 | ↓$0.02 (-0.11%) | 18.24 | 18.26 | 214.59K |
| 2024-06-14 | 18.28 | 18.30 | ↑$0.02 (0.08%) | 18.27 | 18.32 | 319.37K |
| 2024-06-13 | 18.29 | 18.30 | ↑$0.01 (0.05%) | 18.29 | 18.33 | 253.74K |
Create an account or log in to view more rows.
$BSCT Nothing but time to wait
$BSCT bounce it!!
$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