Invesco Bulletshares 2025 Corporate Bond ETF (BSCP)
NASDAQ: BSCP · Real-Time Price · USD
20.70
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
20.72
+0.02 (0.09%)
After-hours: May 12, 2025, 7:32 PM EDT
BSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.70 | 20.72 | 20.70 | 20.70 | - | - | 1,012,588 |
| May 9, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.70 | 0.05% | 385,563 |
| May 8, 2025 | 20.71 | 20.71 | 20.69 | 20.69 | 20.69 | -0.05% | 907,948 |
| May 7, 2025 | 20.70 | 20.70 | 20.69 | 20.70 | 20.70 | 0.05% | 316,763 |
| May 6, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.69 | - | 655,153 |
| May 5, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.69 | -0.05% | 978,182 |
| May 2, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | 0.05% | 603,167 |
| May 1, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.69 | - | 1,907,337 |
| Apr 30, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.69 | 0.05% | 335,933 |
| Apr 29, 2025 | 20.69 | 20.69 | 20.67 | 20.68 | 20.68 | - | 1,188,066 |
| Apr 28, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | 0.05% | 878,440 |
| Apr 25, 2025 | 20.68 | 20.68 | 20.67 | 20.67 | 20.67 | - | 657,415 |
| Apr 24, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 0.05% | 370,414 |
| Apr 23, 2025 | 20.68 | 20.68 | 20.66 | 20.66 | 20.66 | -0.05% | 750,137 |
| Apr 22, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 0.05% | 853,843 |
| Apr 21, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.66 | -0.39% | 886,477 |
| Apr 17, 2025 | 20.73 | 20.74 | 20.72 | 20.74 | 20.67 | 0.14% | 730,533 |
| Apr 16, 2025 | 20.70 | 20.72 | 20.70 | 20.71 | 20.64 | - | 724,994 |
| Apr 15, 2025 | 20.70 | 20.72 | 20.70 | 20.71 | 20.64 | 0.10% | 1,108,990 |
| Apr 14, 2025 | 20.69 | 20.71 | 20.69 | 20.69 | 20.62 | - | 1,086,653 |
| Apr 11, 2025 | 20.68 | 20.71 | 20.68 | 20.69 | 20.62 | 0.05% | 1,231,545 |
| Apr 10, 2025 | 20.67 | 20.69 | 20.67 | 20.68 | 20.61 | - | 677,782 |
| Apr 9, 2025 | 20.68 | 20.70 | 20.67 | 20.68 | 20.61 | - | 978,289 |
| Apr 8, 2025 | 20.68 | 20.70 | 20.68 | 20.68 | 20.61 | - | 4,096,121 |
| Apr 7, 2025 | 20.68 | 20.69 | 20.66 | 20.68 | 20.61 | - | 2,963,424 |
| Apr 4, 2025 | 20.71 | 20.71 | 20.68 | 20.68 | 20.61 | -0.05% | 1,054,715 |
| Apr 3, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.62 | 0.05% | 785,569 |
| Apr 2, 2025 | 20.69 | 20.70 | 20.68 | 20.68 | 20.61 | -0.05% | 1,035,843 |
| Apr 1, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.62 | 0.05% | 552,025 |
| Mar 31, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.61 | 0.05% | 2,903,489 |
| Mar 28, 2025 | 20.68 | 20.68 | 20.67 | 20.67 | 20.60 | - | 570,029 |
| Mar 27, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.60 | - | 567,579 |
| Mar 26, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.60 | 0.05% | 483,734 |
| Mar 25, 2025 | 20.66 | 20.67 | 20.66 | 20.66 | 20.59 | -0.02% | 1,201,135 |
| Mar 24, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.59 | -0.31% | 749,122 |
| Mar 21, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.59 | 0.05% | 422,875 |
| Mar 20, 2025 | 20.71 | 20.73 | 20.71 | 20.72 | 20.58 | 0.05% | 948,248 |
| Mar 19, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.57 | - | 538,417 |
| Mar 18, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.57 | -0.05% | 575,923 |
| Mar 17, 2025 | 20.72 | 20.72 | 20.70 | 20.72 | 20.58 | 0.05% | 727,453 |
| Mar 14, 2025 | 20.72 | 20.72 | 20.70 | 20.71 | 20.57 | 0.10% | 677,731 |
| Mar 13, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.55 | - | 1,652,581 |
| Mar 12, 2025 | 20.69 | 20.71 | 20.69 | 20.69 | 20.55 | - | 1,121,813 |
| Mar 11, 2025 | 20.72 | 20.72 | 20.69 | 20.69 | 20.55 | -0.05% | 943,538 |
| Mar 10, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.56 | 0.05% | 1,587,521 |
| Mar 7, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.55 | 0.05% | 1,143,898 |
| Mar 6, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.54 | - | 718,449 |
| Mar 5, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.54 | - | 747,124 |
| Mar 4, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.54 | - | 1,397,939 |
| Mar 3, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.54 | - | 1,287,900 |