Invesco Bulletshares 2029 Corporate Bond ETF Historical Data - BSCT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.109229929001	18.31	18.32	18.2501	1948867	18.2854999	SP
4	-0.33	-1.77228786251	18.62	18.65	18.2501	990605	18.37318074	SP
12	-0.36	-1.93029490617	18.65	18.72	18.2501	670919	18.43862129	SP
26	0.16	0.882515168229	18.13	18.96	18.09	514376	18.51391431	SP
52	-0.16	-0.867208672087	18.45	18.96	17.84	408030	18.40797565	SP
156	-2.7	-12.863268223	20.99	20.99	16.94	205302	18.31130282	SP
260	-1.93	-9.5450049456	20.22	22.15	16.94	132618	18.53060538	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735342500	18.29	-0.03	-0.16	18.2972	18.3197	18.28	782434
1735256100	18.32	0.04	0.22	18.27	18.32	18.2501	869713
1735077840	18.28	0	0.00	18.28	18.3	18.252	748964
1734996900	18.28	-0.09	-0.49	18.31	18.31	18.26	5364018
1734737700	18.37	0.03	0.16	18.375	18.4	18.36	2483155
1734651300	18.34	0	0.00	18.35	18.355	18.3027	1901286
1734564900	18.34	-0.12	-0.65	18.4666	18.49	18.33	1419241
1734478500	18.46	-0.02	-0.11	18.46	18.48	18.4537	427698
1734392100	18.48	0.01	0.05	18.489	18.49	18.4619	307375
1734132900	18.47	-0.05	-0.27	18.4971	18.4994	18.46	703102
1734046500	18.52	-0.03	-0.16	18.5398	18.54	18.5001	358175
1733960100	18.55	-0.01	-0.05	18.59	18.64	18.54	466826
1733873700	18.56	-0.01	-0.05	18.55	18.57	18.54	430525
1733787300	18.57	-0.02	-0.11	18.5791	18.58	18.56	310364
1733528100	18.59	0.04	0.24	18.599	18.599	18.56	456974
1733441700	18.545	-0.02	-0.08	18.53	18.55	18.52	330240
1733355300	18.56	0.04	0.24	18.51	18.56	18.5	379992
1733268900	18.515	-0.03	-0.13	18.56	18.56	18.51	409022
1733182500	18.54	0.01	0.05	18.5099	18.54	18.4901	318282
1732917840	18.53	0.06	0.32	18.5	18.53	18.5	214291
1732750500	18.47	0.04	0.19	18.465	18.49	18.45	1188498
1732664100	18.435	-0.02	-0.08	18.43	18.44	18.4	550282
1732577700	18.45	0.1	0.54	18.43	18.45	18.42	370087
1732318500	18.35	-0.01	-0.03	18.3591	18.36	18.3313	305005
1732232100	18.355	-0.01	-0.03	18.38	18.39	18.34	406899
1732145700	18.36	-0.03	-0.16	18.36	18.385	18.34	561508
1732059300	18.39	0.03	0.16	18.38	18.4	18.37	270279
1731972900	18.36	-0.06	-0.33	18.34	18.37	18.33	441832
1731713700	18.42	0.03	0.16	18.36	18.43	18.3306	338139
1731627300	18.39	-0.03	-0.16	18.42	18.43	18.3699	532069
1731540900	18.42	0.01	0.05	18.4402	18.45	18.4	437198
1731454500	18.41	-0.06	-0.32	18.43	18.44	18.39	382109
1731368100	18.47	-0.02	-0.11	18.465	18.47	18.4501	269026
1731108900	18.49	-0.02	-0.11	18.51	18.53	18.48	395258
1731022500	18.51	0.1	0.54	18.49	18.51	18.4446	857551
1730936100	18.41	-0.05	-0.27	18.379	18.43	18.37	630238
1730849700	18.46	0.02	0.11	18.425	18.47	18.39	492210
1730763300	18.44	0.05	0.27	18.46	18.47	18.4209	361447
1730500500	18.39	-0.03	-0.16	18.45	18.46	18.38	1729799
1730414100	18.42	-0.02	-0.11	18.4186	18.44	18.38	264302
1730327700	18.44	-0.04	-0.22	18.485	18.505	18.43	344904
1730241300	18.48	0.01	0.05	18.415	18.48	18.41	563982
1730154900	18.47	-0.01	-0.05	18.5	18.5	18.44	442337
1729895700	18.48	-0.02	-0.11	18.55	18.55	18.47	393802
1729809300	18.5	0.03	0.16	18.49	18.52	18.48	450290
1729722900	18.47	-0.05	-0.27	18.47	18.4899	18.452	494257
1729636500	18.52	-0.01	-0.05	18.52	18.5299	18.4939	522566
1729550100	18.53	-0.15	-0.80	18.57	18.58	18.52	404961
1729290900	18.68	0.02	0.08	18.68	18.7	18.66	619589
1729204500	18.665	-0.05	-0.24	18.68	18.68	18.6513	400515
1729118100	18.71	0.03	0.16	18.72	18.72	18.7	316511
1729031700	18.68	0.03	0.16	18.69	18.69	18.67	730172
1728945300	18.65	-0.02	-0.11	18.68	18.68	18.62	222711
1728686100	18.67	0.03	0.16	18.65	18.67	18.6315	251896
1728599700	18.64	0	0.00	18.635	18.65	18.6019	1566759
1728513300	18.64	-0.01	-0.05	18.66	18.66	18.62	310366
1728426900	18.65	0.01	0.05	18.625	18.66	18.62	715798
1728340500	18.64	-0.04	-0.21	18.65	18.65	18.63	442130
1728081300	18.68	-0.1	-0.53	18.69	18.7086	18.67	369221
1727994900	18.78	-0.06	-0.32	18.81	18.8101	18.78	654211
1727908500	18.84	-0.02	-0.11	18.8186	18.85	18.81	358655
1727822100	18.86	0.05	0.27	18.83	18.88	18.83	352796
1727735520	18.81	-0.04	-0.21	18.86	18.86	18.8	324045

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Bulletshares 2029 Corporate Bond ETF (BSCT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Bulletshares 2029 Corporate Bond ETF (BSCT) Historical

Invesco Bulletshares 2029 Corporate Bond ETF (BSCT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free