ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BSCT Invesco BulletShares 2029 Corporate Bond ETF

18.1328
-0.10981 (-0.60%)
Jun 07 2024 - Closed
Delayed by 15 minutes

BSCT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 18.1328 -0.11 -0.60% 18.1405 18.1592 18.1325 0
Jun 06 2024 18.2426 0.00 -0.01% 18.2266 18.2517 18.2249 0
Jun 05 2024 18.2438 0.03 0.14% 18.2185 18.2438 18.1981 0
Jun 04 2024 18.2175 0.05 0.28% 18.2062 18.2319 18.1982 0
Jun 03 2024 18.1657 0.08 0.43% 18.123 18.1728 18.115 0
May 31 2024 18.0884 0.06 0.32% 18.0628 18.0901 18.0573 0
May 30 2024 18.03 0.05 0.31% 18.0099 18.0319 18.0067 0
May 29 2024 17.9751 -0.05 -0.25% 18.0126 18.0126 17.9589 0
May 28 2024 18.0202 -0.04 -0.22% 18.0818 134,217,727.00 133,206.525 0
May 24 2024 18.0595 0.01 0.07% 18.0389 18.0626 18.0347 0
May 23 2024 18.046 -0.05 -0.26% 18.0924 18.0973 18.034 0
May 22 2024 18.0929 -0.03 -0.17% 18.0913 18.1113 18.0893 0
May 21 2024 18.1228 0.03 0.16% 18.1223 18.1331 18.1053 0
May 20 2024 18.0946 -0.08 -0.44% 18.0895 18.1044 18.0895 0
May 17 2024 18.1744 -0.02 -0.12% 18.1954 18.2004 18.174 0
May 16 2024 18.1959 -0.03 -0.19% 18.2215 18.2219 18.1957 0
May 15 2024 18.2298 0.09 0.49% 18.2274 18.2383 18.2002 0
May 14 2024 18.1407 0.03 0.18% 18.1196 18.1469 18.1157 0
May 13 2024 18.1089 0.01 0.04% 18.1294 18.1377 18.1083 0
May 10 2024 18.1021 -0.04 -0.20% 18.1243 18.127 18.1004 0
May 09 2024 18.1375 0.02 0.11% 18.1258 18.1461 18.1146 0
May 08 2024 18.1183 -0.02 -0.13% 18.121 18.1335 18.1136 0
May 07 2024 18.1427 0.02 0.10% 18.1517 18.1705 18.1372 0
May 06 2024 18.1251 0.01 0.06% 18.1423 18.1423 18.1159 0
May 03 2024 18.1144 0.08 0.47% 18.1241 18.1308 18.0871 0
May 02 2024 18.0299 0.07 0.41% 17.9736 18.0325 17.9629 0
May 01 2024 17.9567 0.05 0.30% 17.918 17.987 17.9178 0
Apr 30 2024 17.9032 -0.05 -0.28% 17.9264 17.9321 17.9013 0
Apr 29 2024 17.9543 0.04 0.25% 17.9421 17.9628 17.9361 0
Apr 26 2024 17.9095 0.04 0.20% 17.9038 17.9201 17.9019 0
Apr 25 2024 17.8743 -0.05 -0.26% 17.8618 17.878 17.8507 0
Apr 24 2024 17.9216 -0.02 -0.13% 17.914 17.9263 17.9063 0
Apr 23 2024 17.9441 0.04 0.22% 17.8906 17.9601 17.8902 0
Apr 22 2024 17.9046 -0.05 -0.29% 17.8809 17.9094 17.8807 0
Apr 19 2024 17.9558 0.02 0.12% 17.9589 17.9693 17.9446 0
Apr 18 2024 17.9347 -0.05 -0.26% 17.9745 17.9745 17.9277 0
Apr 17 2024 17.9823 0.07 0.37% 17.9439 17.9887 17.9419 0
Apr 16 2024 17.9152 -0.06 -0.34% 17.9528 17.9529 17.8966 0
Apr 15 2024 17.9771 -0.05 -0.28% 17.981 17.9863 17.9445 0
Apr 12 2024 18.0268 0.02 0.11% 18.0515 18.0564 18.0268 0
Apr 11 2024 18.0071 0.00 -0.02% 18.0353 18.0478 17.9951 0
Apr 10 2024 18.0116 -0.18 -0.97% 18.0571 18.0715 18.0041 0
Apr 09 2024 18.1883 0.05 0.25% 18.1793 18.1966 18.1693 0
Apr 08 2024 18.1427 -0.02 -0.14% 18.1266 18.1555 18.1265 0
Apr 05 2024 18.1674 -0.07 -0.37% 18.1694 18.2101 18.1674 0
Apr 04 2024 18.2352 0.03 0.19% 18.2149 18.2355 18.1917 0
Apr 03 2024 18.2012 0.02 0.11% 18.1512 18.2012 18.136 0
Apr 02 2024 18.1806 0.02 0.09% 18.156 18.1806 18.1513 0
Apr 01 2024 18.1636 -0.10 -0.53% 18.2423 18.2435 18.1599 0
Mar 28 2024 18.2613 -0.02 -0.11% 18.249 18.2688 18.2385 0
Mar 27 2024 18.2806 0.03 0.15% 18.265 18.2856 18.2606 0
Mar 26 2024 18.2528 0.00 0.01% 18.2369 18.2566 18.2301 0
Mar 25 2024 18.2518 -0.03 -0.14% 18.2784 18.28 18.2473 0
Mar 22 2024 18.2782 0.05 0.30% 18.2779 18.2866 18.2756 0
Mar 21 2024 18.2241 0.01 0.06% 18.2394 18.2413 18.2143 0
Mar 20 2024 18.2133 0.04 0.21% 18.1916 18.2194 18.1746 0
Mar 19 2024 18.175 0.04 0.24% 18.1604 18.1796 18.1564 0
Mar 18 2024 18.1309 -0.06 -0.32% 18.1309 18.1412 18.1198 0
Mar 15 2024 18.1893 0.01 0.06% 18.1995 18.2066 18.1864 0
Mar 14 2024 18.1777 -0.11 -0.60% 18.2338 18.2338 18.1746 0
Mar 13 2024 18.2869 -0.01 -0.06% 18.2883 18.3004 18.2829 0
Mar 12 2024 18.2972 -0.04 -0.23% 18.338 18.338 18.2905 0
Mar 11 2024 18.3388 -0.02 -0.11% 18.3583 18.3588 18.3317 0