MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSCT — Invesco BulletShares 2029 Corporate Bond ETF
NasdaqInvesco BulletShares 2029 Corporate Bond ETF
$18.21
-0.03(-0.16%)
- O
- 18.26
- H
- 18.26
- L
- 18.20
- V
- 854.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.21
Period Return-0.9%
Period High$18.97
Period Low$18.16
Avg Daily Volume599.8K
Total Trading Days365
BSCT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.26 | $18.26 | $18.20 | $18.21 | $-0.03 | -0.16% | 854,457 | $18.22 | $18.20 $18.26 |
| Oct 1, 2026 | $18.20 | $18.25 | $18.18 | $18.24 | +$0.04 | +0.19% | 822,994 | $18.22 | $18.18 $18.25 |
| Sep 30, 2026 | $18.22 | $18.22 | $18.18 | $18.20 | +$0.02 | +0.08% | 881,563 | $18.20 | $18.18 $18.22 |
| Sep 29, 2026 | $18.18 | $18.19 | $18.17 | $18.19 | +$0.01 | +0.06% | 863,739 | $18.18 | $18.17 $18.19 |
| Sep 28, 2026 | $18.23 | $18.23 | $18.16 | $18.18 | $-0.05 | -0.27% | 476,590 | $18.18 | $18.16 $18.23 |
| Sep 25, 2026 | $18.21 | $18.23 | $18.19 | $18.23 | +$0.02 | +0.11% | 705,113 | $18.21 | $18.19 $18.23 |
| Sep 24, 2026 | $18.24 | $18.24 | $18.20 | $18.21 | $-0.01 | -0.05% | 558,085 | $18.21 | $18.20 $18.24 |
| Sep 23, 2026 | $18.28 | $18.28 | $18.19 | $18.22 | $-0.07 | -0.38% | 769,218 | $18.23 | $18.19 $18.28 |
| Sep 22, 2026 | $18.29 | $18.29 | $18.27 | $18.29 | +$0.00 | +0.00% | 604,103 | $18.29 | $18.27 $18.29 |
| Sep 21, 2026 | $18.30 | $18.30 | $18.28 | $18.29 | $-0.07 | -0.35% | 426,817 | $18.29 | $18.28 $18.30 |
| Sep 18, 2026 | $18.35 | $18.35 | $18.33 | $18.35 | $-0.02 | -0.08% | 404,476 | $18.34 | $18.33 $18.35 |
| Sep 17, 2026 | $18.37 | $18.37 | $18.36 | $18.37 | +$0.03 | +0.16% | 918,977 | $18.37 | $18.36 $18.37 |
| Sep 16, 2026 | $18.37 | $18.39 | $18.33 | $18.34 | $-0.02 | -0.08% | 734,467 | $18.36 | $18.33 $18.39 |
| Sep 15, 2026 | $18.34 | $18.35 | $18.34 | $18.35 | +$0.01 | +0.03% | 580,924 | $18.35 | $18.34 $18.35 |
| Sep 14, 2026 | $18.34 | $18.37 | $18.33 | $18.35 | $-0.01 | -0.05% | 456,849 | $18.35 | $18.33 $18.37 |
| Sep 11, 2026 | $18.39 | $18.39 | $18.35 | $18.36 | $-0.03 | -0.14% | 1,340,320 | $18.36 | $18.35 $18.39 |
| Sep 10, 2026 | $18.42 | $18.42 | $18.38 | $18.38 | $-0.07 | -0.35% | 1,521,994 | $18.39 | $18.38 $18.42 |
| Sep 9, 2026 | $18.46 | $18.46 | $18.44 | $18.45 | $-0.02 | -0.11% | 441,476 | $18.45 | $18.44 $18.46 |
| Sep 8, 2026 | $18.47 | $18.47 | $18.46 | $18.47 | +$0.00 | +0.00% | 403,345 | $18.47 | $18.46 $18.47 |
| Sep 4, 2026 | $18.46 | $18.47 | $18.45 | $18.47 | $-0.01 | -0.05% | 529,978 | $18.46 | $18.45 $18.47 |
| Sep 3, 2026 | $18.48 | $18.49 | $18.47 | $18.48 | +$0.03 | +0.16% | 472,658 | $18.48 | $18.47 $18.49 |
| Sep 2, 2026 | $18.45 | $18.46 | $18.44 | $18.45 | +$0.01 | +0.03% | 612,330 | $18.45 | $18.44 $18.46 |
| Sep 1, 2026 | $18.47 | $18.48 | $18.43 | $18.44 | $-0.04 | -0.19% | 2,911,663 | $18.46 | $18.43 $18.48 |
| Aug 31, 2026 | $18.47 | $18.48 | $18.47 | $18.48 | +$0.00 | +0.00% | 400,335 | $18.47 | $18.47 $18.48 |
| Aug 28, 2026 | $18.52 | $18.52 | $18.46 | $18.47 | $-0.04 | -0.22% | 1,183,038 | $18.48 | $18.46 $18.52 |
| Aug 27, 2026 | $18.53 | $18.53 | $18.51 | $18.52 | +$0.00 | +0.00% | 532,762 | $18.52 | $18.51 $18.53 |
| Aug 26, 2026 | $18.52 | $18.52 | $18.51 | $18.52 | $-0.02 | -0.08% | 517,295 | $18.52 | $18.51 $18.52 |
| Aug 25, 2026 | $18.52 | $18.53 | $18.51 | $18.53 | +$0.04 | +0.19% | 431,978 | $18.52 | $18.51 $18.53 |
| Aug 24, 2026 | $18.48 | $18.50 | $18.48 | $18.50 | $-0.06 | -0.32% | 430,701 | $18.50 | $18.48 $18.50 |
| Aug 21, 2026 | $18.56 | $18.57 | $18.55 | $18.56 | $-0.01 | -0.05% | 474,130 | $18.56 | $18.55 $18.57 |