Invesco Bulletshares 2025 Corporate Bond ETF (BSCP)
NASDAQ: BSCP · Real-Time Price · USD
20.69
-0.01 (-0.05%)
Nov 4, 2025, 4:00 PM EST - Market closed
BSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 20.69 | 20.71 | 20.69 | 20.69 | 20.69 | -0.02% | 1,227,682 |
| Nov 3, 2025 | 20.68 | 20.70 | 20.68 | 20.70 | 20.70 | - | 1,542,239 |
| Oct 31, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | 0.07% | 969,143 |
| Oct 30, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.68 | -0.02% | 2,112,385 |
| Oct 29, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | 0.02% | 1,212,074 |
| Oct 28, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.68 | - | 364,508 |
| Oct 27, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.68 | 0.05% | 394,062 |
| Oct 24, 2025 | 20.68 | 20.68 | 20.67 | 20.67 | 20.67 | - | 1,033,372 |
| Oct 23, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.67 | -0.02% | 469,307 |
| Oct 22, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.68 | 0.05% | 2,554,691 |
| Oct 21, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 0.02% | 726,150 |
| Oct 20, 2025 | 20.66 | 20.67 | 20.66 | 20.66 | 20.66 | -0.34% | 299,011 |
| Oct 17, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.66 | 0.05% | 703,170 |
| Oct 16, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.65 | - | 823,220 |
| Oct 15, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.65 | 0.02% | 461,177 |
| Oct 14, 2025 | 20.72 | 20.73 | 20.71 | 20.72 | 20.64 | 0.02% | 555,500 |
| Oct 13, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 332,550 |
| Oct 10, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 715,122 |
| Oct 9, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 565,250 |
| Oct 8, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | 0.05% | 461,635 |
| Oct 7, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.63 | -0.05% | 470,745 |
| Oct 6, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.64 | 0.02% | 1,400,625 |
| Oct 3, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.63 | 0.07% | 1,808,621 |
| Oct 2, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.62 | -0.02% | 960,039 |
| Oct 1, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.62 | 0.02% | 445,569 |
| Sep 30, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.62 | 0.02% | 601,504 |
| Sep 29, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.61 | - | 757,370 |
| Sep 26, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.61 | 0.07% | 397,032 |
| Sep 25, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.60 | -0.02% | 1,725,675 |
| Sep 24, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.60 | 0.02% | 645,727 |
| Sep 23, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.60 | -0.02% | 623,334 |
| Sep 22, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.60 | -0.31% | 462,080 |
| Sep 19, 2025 | 20.74 | 20.75 | 20.73 | 20.74 | 20.59 | 0.05% | 865,821 |
| Sep 18, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.58 | - | 646,657 |
| Sep 17, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.58 | -0.05% | 606,595 |
| Sep 16, 2025 | 20.73 | 20.74 | 20.73 | 20.74 | 20.59 | 0.05% | 582,976 |
| Sep 15, 2025 | 20.73 | 20.73 | 20.72 | 20.73 | 20.58 | 0.05% | 447,500 |
| Sep 12, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.57 | - | 1,428,345 |
| Sep 11, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.57 | 0.05% | 954,744 |
| Sep 10, 2025 | 20.72 | 20.73 | 20.71 | 20.71 | 20.56 | - | 691,353 |
| Sep 9, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.56 | - | 587,121 |
| Sep 8, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.56 | - | 619,565 |
| Sep 5, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.56 | 0.02% | 297,116 |
| Sep 4, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.56 | - | 484,027 |
| Sep 3, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.56 | 0.07% | 342,299 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.54 | - | 274,769 |
| Aug 29, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.54 | 0.02% | 421,953 |
| Aug 28, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.54 | - | 496,392 |
| Aug 27, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.54 | 0.02% | 388,494 |
| Aug 26, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.53 | 0.05% | 441,221 |