Invesco Bulletshares 2025 Corporate Bond ETF (BSCP)
NASDAQ: BSCP · Real-Time Price · USD
20.69
+0.01 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.69 | 0.07% | 397,032 |
| Sep 25, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.67 | -0.02% | 1,725,675 |
| Sep 24, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | 0.02% | 645,727 |
| Sep 23, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.67 | -0.02% | 623,334 |
| Sep 22, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | -0.31% | 462,080 |
| Sep 19, 2025 | 20.74 | 20.75 | 20.73 | 20.74 | 20.67 | 0.05% | 865,821 |
| Sep 18, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.66 | - | 646,657 |
| Sep 17, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.66 | -0.05% | 606,595 |
| Sep 16, 2025 | 20.73 | 20.74 | 20.73 | 20.74 | 20.67 | 0.05% | 582,976 |
| Sep 15, 2025 | 20.73 | 20.73 | 20.72 | 20.73 | 20.66 | 0.05% | 447,500 |
| Sep 12, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.65 | - | 1,428,345 |
| Sep 11, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.65 | 0.05% | 954,744 |
| Sep 10, 2025 | 20.72 | 20.73 | 20.71 | 20.71 | 20.64 | - | 691,353 |
| Sep 9, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 587,121 |
| Sep 8, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 619,565 |
| Sep 5, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | 0.02% | 297,116 |
| Sep 4, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.63 | - | 484,027 |
| Sep 3, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.63 | 0.07% | 342,299 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.62 | - | 274,769 |
| Aug 29, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.62 | 0.02% | 421,953 |
| Aug 28, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.61 | - | 496,392 |
| Aug 27, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.61 | 0.02% | 388,494 |
| Aug 26, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.61 | 0.05% | 441,221 |
| Aug 25, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.60 | - | 337,575 |
| Aug 22, 2025 | 20.68 | 20.69 | 20.67 | 20.67 | 20.60 | - | 649,364 |
| Aug 21, 2025 | 20.67 | 20.68 | 20.66 | 20.67 | 20.60 | 0.05% | 645,587 |
| Aug 20, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.59 | -0.02% | 592,740 |
| Aug 19, 2025 | 20.67 | 20.68 | 20.66 | 20.67 | 20.59 | 0.02% | 563,378 |
| Aug 18, 2025 | 20.66 | 20.67 | 20.66 | 20.66 | 20.59 | -0.34% | 638,909 |
| Aug 15, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.58 | 0.02% | 330,918 |
| Aug 14, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.58 | - | 612,547 |
| Aug 13, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.58 | - | 483,119 |
| Aug 12, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.58 | 0.05% | 518,462 |
| Aug 11, 2025 | 20.72 | 20.72 | 20.71 | 20.72 | 20.57 | -0.02% | 493,291 |
| Aug 8, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.57 | 0.05% | 681,051 |
| Aug 7, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.56 | 0.02% | 1,204,799 |
| Aug 6, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.56 | 0.02% | 460,516 |
| Aug 5, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.55 | 0.05% | 1,741,153 |
| Aug 4, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.54 | - | 579,561 |
| Aug 1, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.54 | 0.02% | 490,452 |
| Jul 31, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.54 | - | 787,648 |
| Jul 30, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.54 | - | 1,112,318 |
| Jul 29, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.54 | 0.07% | 533,992 |
| Jul 28, 2025 | 20.68 | 20.69 | 20.67 | 20.67 | 20.52 | -0.05% | 908,670 |
| Jul 25, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.53 | 0.05% | 1,094,900 |
| Jul 24, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.52 | - | 1,470,508 |
| Jul 23, 2025 | 20.68 | 20.68 | 20.66 | 20.67 | 20.52 | - | 773,084 |
| Jul 22, 2025 | 20.66 | 20.68 | 20.66 | 20.67 | 20.52 | - | 724,829 |
| Jul 21, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.52 | -0.34% | 378,529 |
| Jul 18, 2025 | 20.73 | 20.76 | 20.73 | 20.74 | 20.52 | 0.02% | 1,416,751 |