Invesco Bulletshares 2025 Corporate Bond ETF (BSCP)
NASDAQ: BSCP · Real-Time Price · USD
20.68
+0.01 (0.02%)
Mar 31, 2025, 2:16 PM EDT - Market open
BSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | - | 0.04% | 283,732 |
| Mar 28, 2025 | 20.68 | 20.68 | 20.67 | 20.67 | 20.67 | - | 570,029 |
| Mar 27, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | - | 567,579 |
| Mar 26, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.67 | 0.05% | 483,734 |
| Mar 25, 2025 | 20.66 | 20.67 | 20.66 | 20.66 | 20.66 | -0.02% | 1,201,135 |
| Mar 24, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | -0.31% | 749,122 |
| Mar 21, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.66 | 0.05% | 422,875 |
| Mar 20, 2025 | 20.71 | 20.73 | 20.71 | 20.72 | 20.65 | 0.05% | 948,248 |
| Mar 19, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 538,417 |
| Mar 18, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | -0.05% | 575,923 |
| Mar 17, 2025 | 20.72 | 20.72 | 20.70 | 20.72 | 20.65 | 0.05% | 727,453 |
| Mar 14, 2025 | 20.72 | 20.72 | 20.70 | 20.71 | 20.64 | 0.10% | 677,731 |
| Mar 13, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.62 | - | 1,652,581 |
| Mar 12, 2025 | 20.69 | 20.71 | 20.69 | 20.69 | 20.62 | - | 1,121,813 |
| Mar 11, 2025 | 20.72 | 20.72 | 20.69 | 20.69 | 20.62 | -0.05% | 943,538 |
| Mar 10, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.63 | 0.05% | 1,587,521 |
| Mar 7, 2025 | 20.69 | 20.70 | 20.68 | 20.69 | 20.62 | 0.05% | 1,143,898 |
| Mar 6, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.61 | - | 718,449 |
| Mar 5, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.61 | - | 747,124 |
| Mar 4, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.61 | - | 1,397,939 |
| Mar 3, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.61 | - | 1,287,900 |
| Feb 28, 2025 | 20.68 | 20.68 | 20.67 | 20.68 | 20.61 | - | 913,578 |
| Feb 27, 2025 | 20.68 | 20.68 | 20.67 | 20.68 | 20.61 | 0.05% | 968,396 |
| Feb 26, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.60 | - | 939,505 |
| Feb 25, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.60 | - | 814,653 |
| Feb 24, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.60 | -0.29% | 549,966 |
| Feb 21, 2025 | 20.73 | 20.73 | 20.72 | 20.73 | 20.59 | 0.05% | 553,807 |
| Feb 20, 2025 | 20.73 | 20.73 | 20.71 | 20.72 | 20.58 | - | 1,067,008 |
| Feb 19, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.58 | 0.05% | 999,001 |
| Feb 18, 2025 | 20.72 | 20.72 | 20.71 | 20.71 | 20.57 | - | 1,020,395 |
| Feb 14, 2025 | 20.71 | 20.72 | 20.70 | 20.71 | 20.57 | 0.10% | 565,159 |
| Feb 13, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.55 | - | 1,345,840 |
| Feb 12, 2025 | 20.71 | 20.71 | 20.69 | 20.69 | 20.55 | - | 467,714 |
| Feb 11, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.55 | -0.05% | 736,921 |
| Feb 10, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.56 | - | 820,594 |
| Feb 7, 2025 | 20.70 | 20.70 | 20.69 | 20.70 | 20.56 | 0.10% | 678,847 |
| Feb 6, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.54 | -0.05% | 850,069 |
| Feb 5, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.55 | - | 927,141 |
| Feb 4, 2025 | 20.69 | 20.69 | 20.67 | 20.69 | 20.55 | - | 1,137,720 |
| Feb 3, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.55 | 0.05% | 1,008,023 |
| Jan 31, 2025 | 20.67 | 20.69 | 20.67 | 20.68 | 20.54 | 0.05% | 736,778 |
| Jan 30, 2025 | 20.68 | 20.68 | 20.66 | 20.67 | 20.53 | 0.05% | 646,198 |
| Jan 29, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.52 | -0.05% | 836,783 |
| Jan 28, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.53 | - | 722,308 |
| Jan 27, 2025 | 20.65 | 20.68 | 20.65 | 20.67 | 20.53 | 0.05% | 1,043,283 |
| Jan 24, 2025 | 20.66 | 20.66 | 20.65 | 20.66 | 20.52 | 0.10% | 820,349 |
| Jan 23, 2025 | 20.64 | 20.65 | 20.64 | 20.64 | 20.50 | -0.05% | 839,125 |
| Jan 22, 2025 | 20.65 | 20.66 | 20.64 | 20.65 | 20.51 | - | 694,782 |
| Jan 21, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.51 | -0.24% | 1,341,156 |
| Jan 17, 2025 | 20.71 | 20.72 | 20.70 | 20.70 | 20.49 | - | 934,887 |