Invesco Bulletshares 2025 Corporate Bond ETF (BSCP)
NASDAQ: BSCP · Real-Time Price · USD
20.67
-0.01 (-0.05%)
Jul 28, 2025, 4:00 PM - Market closed
BSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 20.68 | 20.69 | 20.67 | 20.67 | 20.67 | -0.05% | 908,670 |
| Jul 25, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | 0.05% | 1,094,900 |
| Jul 24, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.67 | - | 1,470,508 |
| Jul 23, 2025 | 20.68 | 20.68 | 20.66 | 20.67 | 20.67 | - | 773,084 |
| Jul 22, 2025 | 20.66 | 20.68 | 20.66 | 20.67 | 20.67 | - | 724,829 |
| Jul 21, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | -0.34% | 378,529 |
| Jul 18, 2025 | 20.73 | 20.76 | 20.73 | 20.74 | 20.67 | 0.02% | 1,416,751 |
| Jul 17, 2025 | 20.74 | 20.74 | 20.73 | 20.74 | 20.66 | 0.02% | 547,374 |
| Jul 16, 2025 | 20.73 | 20.73 | 20.72 | 20.73 | 20.66 | 0.05% | 573,316 |
| Jul 15, 2025 | 20.71 | 20.73 | 20.71 | 20.72 | 20.65 | 0.05% | 1,070,061 |
| Jul 14, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 725,007 |
| Jul 11, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | - | 385,336 |
| Jul 10, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.64 | 0.05% | 458,516 |
| Jul 9, 2025 | 20.71 | 20.72 | 20.70 | 20.70 | 20.63 | - | 423,507 |
| Jul 8, 2025 | 20.71 | 20.72 | 20.70 | 20.70 | 20.63 | -0.05% | 897,050 |
| Jul 7, 2025 | 20.71 | 20.71 | 20.70 | 20.71 | 20.64 | 0.05% | 431,368 |
| Jul 3, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.63 | 0.05% | 298,330 |
| Jul 2, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.62 | - | 628,379 |
| Jul 1, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.62 | 0.05% | 984,894 |
| Jun 30, 2025 | 20.69 | 20.70 | 20.68 | 20.68 | 20.61 | -0.05% | 1,268,484 |
| Jun 27, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.62 | 0.10% | 438,456 |
| Jun 26, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.60 | - | 758,961 |
| Jun 25, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.60 | - | 659,838 |
| Jun 24, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.60 | 0.05% | 697,123 |
| Jun 23, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.59 | -0.34% | 1,057,230 |
| Jun 20, 2025 | 20.73 | 20.74 | 20.73 | 20.73 | 20.58 | 0.05% | 1,339,817 |
| Jun 18, 2025 | 20.73 | 20.74 | 20.72 | 20.72 | 20.57 | -0.05% | 2,369,500 |
| Jun 17, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.58 | 0.05% | 446,255 |
| Jun 16, 2025 | 20.73 | 20.73 | 20.72 | 20.72 | 20.57 | -0.05% | 431,522 |
| Jun 13, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.58 | 0.05% | 544,613 |
| Jun 12, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.57 | 0.10% | 384,013 |
| Jun 11, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.55 | - | 1,169,697 |
| Jun 10, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.55 | - | 572,936 |
| Jun 9, 2025 | 20.70 | 20.71 | 20.70 | 20.70 | 20.55 | -0.05% | 471,606 |
| Jun 6, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.56 | 0.05% | 436,200 |
| Jun 5, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.55 | 0.05% | 493,601 |
| Jun 4, 2025 | 20.69 | 20.70 | 20.69 | 20.69 | 20.54 | -0.05% | 659,159 |
| Jun 3, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.55 | 0.05% | 450,946 |
| Jun 2, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.54 | 0.05% | 525,206 |
| May 30, 2025 | 20.68 | 20.69 | 20.68 | 20.68 | 20.53 | 0.05% | 500,248 |
| May 29, 2025 | 20.67 | 20.68 | 20.67 | 20.67 | 20.52 | - | 569,132 |
| May 28, 2025 | 20.67 | 20.68 | 20.64 | 20.67 | 20.52 | - | 781,906 |
| May 27, 2025 | 20.68 | 20.68 | 20.67 | 20.67 | 20.52 | - | 442,455 |
| May 23, 2025 | 20.67 | 20.68 | 20.66 | 20.67 | 20.52 | - | 1,073,999 |
| May 22, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.52 | 0.05% | 656,182 |
| May 21, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.51 | - | 500,981 |
| May 20, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.51 | - | 2,370,640 |
| May 19, 2025 | 20.65 | 20.67 | 20.63 | 20.66 | 20.51 | -0.29% | 688,807 |
| May 16, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.50 | 0.05% | 479,301 |
| May 15, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.49 | -0.05% | 665,497 |