Invesco Bulletshares 2029 Corporate Bond ETF Historical Data - BSCT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.135	0.737704918033	18.3	18.4399	18.27	309760	18.3731105	SP
4	0.135	0.737704918033	18.3	18.4399	18.09	320631	18.2521411	SP
12	0.545	3.04639463387	17.89	18.4399	17.84	298772	18.15623467	SP
26	-0.065	-0.351351351351	18.5	18.58	17.84	298431	18.20686432	SP
52	0.375	2.07641196013	18.06	18.58	17.185	241154	18.1254821	SP
156	-2.955	-13.8148667602	21.39	21.625	16.94	128323	18.28852826	SP
260	-1.785	-8.82789317507	20.22	22.15	16.94	91868	18.53487629	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721169300	18.435	0.04	0.19	18.41	18.4399	18.39	320440
1721082900	18.4	-0.03	-0.16	18.41	18.43	18.39	359885
1720823700	18.43	0.03	0.16	18.41	18.43	18.38	256171
1720737300	18.4	0.09	0.52	18.39	18.4	18.37	444452
1720650900	18.305	0.02	0.08	18.31	18.319	18.29	292047
1720564500	18.29	-0.02	-0.08	18.3	18.3	18.27	196247
1720478100	18.305	-0.01	-0.03	18.3	18.32	18.28	289058
1720218900	18.31	0.09	0.49	18.29	18.32	18.27	190320
1720040640	18.22	0.05	0.28	18.17	18.2395	18.17	118817
1719959700	18.17	0.05	0.28	18.17	18.18	18.14	487568
1719873300	18.12	-0.04	-0.22	18.13	18.14	18.09	608502
1719614100	18.16	-0.02	-0.11	18.23	18.23	18.15	333276
1719527700	18.18	0.02	0.11	18.17	18.195	18.17	218064
1719441300	18.16	-0.04	-0.22	18.14	18.165	18.14	289606
1719354900	18.2	-0.01	-0.05	18.21	18.21	18.185	387315
1719268500	18.21	-0.07	-0.36	18.22	18.22	18.2	478001
1719009300	18.275	0	0.03	18.3	18.3	18.2596	297936
1718922900	18.27	-0.03	-0.15	18.26	18.28	18.25	226320
1718750100	18.2966	0.06	0.31	18.3	18.31	18.27	297766
1718663700	18.24	-0.06	-0.30	18.26	18.26	18.24	213478
1718404500	18.295	-0.01	-0.03	18.28	18.3199	18.27	319373
1718318100	18.3	0.06	0.33	18.29	18.33	18.29	253042
1718231700	18.24	0.07	0.39	18.31	18.3288	18.24	249658
1718145300	18.17	0.04	0.22	18.13	18.19	18.13	302330
1718058900	18.13	-0.01	-0.06	18.14	18.14	18.12	211627
1717799700	18.14	-0.1	-0.55	18.17	18.17	18.1399	429068
1717713300	18.24	-0.01	-0.05	18.25	18.26	18.24	918031
1717626900	18.25	0.04	0.19	18.23	18.25	18.2	280122
1717540500	18.215	0.04	0.19	18.21	18.23	18.1901	267019
1717454100	18.18	0.08	0.44	18.12	18.18	18.12	179355
1717194900	18.1	0.05	0.28	18.08	18.1098	18.07	249343
1717108500	18.05	0.07	0.42	18.03	18.05	18.01	150923
1717022100	17.975	-0.05	-0.25	18.03	18.03	17.965	149317
1716935700	18.02	-0.05	-0.28	18.1	18.1	18.02	230852
1716590100	18.07	0.02	0.11	18.05	18.07	18.0312	281675
1716503700	18.05	-0.05	-0.28	18.1	18.1	18.03	180416
1716417300	18.1	-0.03	-0.17	18.1	18.125	18.09	375830
1716330900	18.13	0.02	0.11	18.12	18.14	18.12	214351
1716244500	18.11	-0.07	-0.39	18.11	18.1185	18.095	310376
1715985300	18.18	-0.02	-0.11	18.19	18.205	18.18	136474
1715898900	18.2	-0.03	-0.19	18.24	18.24	18.19	403483
1715812500	18.2349	0.09	0.50	18.21	18.2486	18.2	181601
1715726100	18.145	0.04	0.19	18.12	18.15	18.12	131290
1715639700	18.11	0	0.00	18.13	18.14	18.1	173411
1715380500	18.11	-0.03	-0.17	18.13	18.13	18.09	194288
1715294100	18.14	0.01	0.06	18.13	18.15	18.11	232526
1715207700	18.13	-0.01	-0.06	18.13	18.14	18.118	210054
1715121300	18.14	-0.01	-0.06	18.18	18.19	18.14	249173
1715034900	18.15	0.02	0.11	18.15	18.16	18.125	510313
1714775700	18.13	0.08	0.44	18.15	18.15	18.09	176406
1714689300	18.05	0.08	0.45	17.99	18.05	17.96	471235
1714602900	17.97	0.06	0.34	17.93	18.01	17.915	260988
1714516500	17.91	-0.06	-0.31	17.93	17.94	17.9	545472
1714430100	17.965	0.05	0.28	17.96	17.9783	17.94	341847
1714170900	17.915	0.03	0.17	17.91	17.93	17.91	394996
1714084500	17.885	-0.03	-0.14	17.84	17.89	17.84	367024
1713998100	17.91	-0.05	-0.28	17.94	17.94	17.9	331217
1713911700	17.96	0.05	0.25	17.89	17.99	17.89	180687
1713825300	17.915	-0.05	-0.25	17.9	17.9201	17.88	136074
1713566100	17.96	0.03	0.17	17.97	17.97	17.9496	156712
1713479700	17.93	-0.05	-0.28	17.97	17.97	17.9223	148680
1713393300	17.98	0.07	0.36	17.97	18.01	17.9413	313077

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Bulletshares 2029 Corporate Bond ETF (BSCT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History