Invesco Bulletshares 2025 Corporate Bond ETF (BSCP)
NASDAQ: BSCP · Real-Time Price · USD
20.71
+0.01 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed
BSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.71 | 20.71 | 20.70 | 20.71 | 20.71 | 0.02% | 1,723,525 |
| Dec 19, 2024 | 20.70 | 20.70 | 20.69 | 20.70 | 20.70 | 0.10% | 1,076,738 |
| Dec 18, 2024 | 20.69 | 20.70 | 20.68 | 20.68 | 20.68 | -0.05% | 1,815,508 |
| Dec 17, 2024 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 0.05% | 841,321 |
| Dec 16, 2024 | 20.69 | 20.69 | 20.68 | 20.68 | 20.68 | - | 577,898 |
| Dec 13, 2024 | 20.68 | 20.69 | 20.68 | 20.68 | 20.68 | - | 1,822,966 |
| Dec 12, 2024 | 20.68 | 20.69 | 20.67 | 20.68 | 20.68 | - | 603,103 |
| Dec 11, 2024 | 20.68 | 20.69 | 20.67 | 20.68 | 20.68 | 0.05% | 1,522,817 |
| Dec 10, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | 20.67 | - | 524,396 |
| Dec 9, 2024 | 20.66 | 20.68 | 20.66 | 20.67 | 20.67 | 0.05% | 1,026,123 |
| Dec 6, 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | 0.05% | 942,472 |
| Dec 5, 2024 | 20.65 | 20.66 | 20.64 | 20.65 | 20.65 | -0.02% | 1,248,359 |
| Dec 4, 2024 | 20.66 | 20.66 | 20.65 | 20.66 | 20.66 | 0.02% | 605,286 |
| Dec 3, 2024 | 20.66 | 20.67 | 20.65 | 20.65 | 20.65 | -0.05% | 845,724 |
| Dec 2, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 20.66 | 0.10% | 546,194 |
| Nov 29, 2024 | 20.64 | 20.65 | 20.64 | 20.64 | 20.64 | 0.05% | 162,860 |
| Nov 27, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | - | 777,210 |
| Nov 26, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | - | 561,232 |
| Nov 25, 2024 | 20.63 | 20.63 | 20.62 | 20.63 | 20.63 | 0.05% | 545,006 |
| Nov 22, 2024 | 20.63 | 20.63 | 20.62 | 20.62 | 20.62 | 0.05% | 501,254 |
| Nov 21, 2024 | 20.61 | 20.63 | 20.61 | 20.61 | 20.61 | -0.05% | 880,768 |
| Nov 20, 2024 | 20.62 | 20.62 | 20.61 | 20.62 | 20.62 | 0.05% | 577,952 |
| Nov 19, 2024 | 20.61 | 20.62 | 20.61 | 20.61 | 20.61 | - | 508,846 |
| Nov 18, 2024 | 20.63 | 20.63 | 20.60 | 20.61 | 20.61 | -0.39% | 1,119,368 |
| Nov 15, 2024 | 20.68 | 20.69 | 20.67 | 20.69 | 20.62 | 0.10% | 664,824 |
| Nov 14, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | 20.60 | -0.05% | 825,838 |
| Nov 13, 2024 | 20.68 | 20.68 | 20.66 | 20.68 | 20.61 | 0.07% | 413,544 |
| Nov 12, 2024 | 20.67 | 20.67 | 20.66 | 20.67 | 20.60 | -0.02% | 696,007 |
| Nov 11, 2024 | 20.67 | 20.67 | 20.66 | 20.67 | 20.60 | 0.05% | 495,133 |
| Nov 8, 2024 | 20.66 | 20.67 | 20.66 | 20.66 | 20.59 | - | 320,544 |
| Nov 7, 2024 | 20.66 | 20.66 | 20.65 | 20.66 | 20.59 | 0.05% | 431,178 |
| Nov 6, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 20.58 | - | 538,980 |
| Nov 5, 2024 | 20.66 | 20.66 | 20.65 | 20.65 | 20.58 | - | 637,866 |
| Nov 4, 2024 | 20.66 | 20.66 | 20.64 | 20.65 | 20.58 | 0.05% | 788,258 |
| Nov 1, 2024 | 20.64 | 20.65 | 20.63 | 20.64 | 20.57 | 0.05% | 597,367 |
| Oct 31, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 20.56 | -0.05% | 600,326 |
| Oct 30, 2024 | 20.63 | 20.64 | 20.63 | 20.64 | 20.57 | 0.05% | 292,549 |
| Oct 29, 2024 | 20.62 | 20.63 | 20.62 | 20.63 | 20.56 | - | 358,659 |
| Oct 28, 2024 | 20.62 | 20.63 | 20.62 | 20.63 | 20.56 | 0.05% | 780,163 |
| Oct 25, 2024 | 20.63 | 20.63 | 20.62 | 20.62 | 20.55 | 0.05% | 362,306 |
| Oct 24, 2024 | 20.62 | 20.62 | 20.60 | 20.61 | 20.54 | 0.05% | 565,218 |
| Oct 23, 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 20.53 | - | 561,358 |
| Oct 22, 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.53 | -0.05% | 532,433 |
| Oct 21, 2024 | 20.62 | 20.62 | 20.60 | 20.61 | 20.54 | -0.29% | 410,937 |
| Oct 18, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | 20.53 | - | 723,676 |
| Oct 17, 2024 | 20.68 | 20.68 | 20.66 | 20.67 | 20.53 | 0.05% | 372,845 |
| Oct 16, 2024 | 20.66 | 20.67 | 20.66 | 20.66 | 20.52 | - | 490,663 |
| Oct 15, 2024 | 20.66 | 20.67 | 20.66 | 20.66 | 20.52 | -0.05% | 1,266,690 |
| Oct 14, 2024 | 20.67 | 20.67 | 20.66 | 20.67 | 20.53 | 0.05% | 360,051 |
| Oct 11, 2024 | 20.65 | 20.67 | 20.65 | 20.66 | 20.52 | 0.10% | 348,981 |
| Oct 10, 2024 | 20.64 | 20.65 | 20.64 | 20.64 | 20.50 | -0.02% | 502,032 |
| Oct 9, 2024 | 20.65 | 20.65 | 20.63 | 20.65 | 20.51 | 0.02% | 6,487,356 |
| Oct 8, 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 20.50 | - | 732,411 |
| Oct 7, 2024 | 20.63 | 20.65 | 20.63 | 20.64 | 20.50 | - | 1,048,456 |
| Oct 4, 2024 | 20.64 | 20.65 | 20.64 | 20.64 | 20.50 | -0.05% | 387,367 |
| Oct 3, 2024 | 20.65 | 20.66 | 20.65 | 20.65 | 20.51 | -0.05% | 598,725 |
| Oct 2, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 20.52 | - | 1,004,247 |
| Oct 1, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 20.52 | 0.05% | 1,121,873 |
| Sep 30, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 20.51 | 0.05% | 663,714 |
| Sep 27, 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 20.50 | -0.05% | 1,802,146 |
| Sep 26, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 20.51 | - | 673,448 |
| Sep 25, 2024 | 20.65 | 20.65 | 20.64 | 20.65 | 20.51 | - | 381,793 |
| Sep 24, 2024 | 20.64 | 20.65 | 20.63 | 20.65 | 20.51 | 0.05% | 838,409 |
| Sep 23, 2024 | 20.64 | 20.64 | 20.63 | 20.64 | 20.50 | -0.34% | 788,883 |
| Sep 20, 2024 | 20.69 | 20.71 | 20.69 | 20.71 | 20.50 | 0.05% | 778,802 |
| Sep 19, 2024 | 20.68 | 20.70 | 20.68 | 20.70 | 20.49 | 0.05% | 795,658 |
| Sep 18, 2024 | 20.67 | 20.69 | 20.67 | 20.69 | 20.48 | 0.10% | 813,337 |
| Sep 17, 2024 | 20.67 | 20.68 | 20.67 | 20.67 | 20.46 | - | 765,085 |
| Sep 16, 2024 | 20.67 | 20.68 | 20.67 | 20.67 | 20.46 | -0.05% | 507,947 |
| Sep 13, 2024 | 20.65 | 20.68 | 20.65 | 20.68 | 20.47 | 0.15% | 875,192 |
| Sep 12, 2024 | 20.66 | 20.66 | 20.64 | 20.65 | 20.44 | - | 1,316,851 |
| Sep 11, 2024 | 20.65 | 20.65 | 20.64 | 20.65 | 20.44 | -0.05% | 743,617 |
| Sep 10, 2024 | 20.64 | 20.66 | 20.63 | 20.66 | 20.45 | 0.10% | 821,998 |
| Sep 9, 2024 | 20.64 | 20.64 | 20.63 | 20.64 | 20.43 | - | 1,030,151 |
| Sep 6, 2024 | 20.63 | 20.65 | 20.63 | 20.64 | 20.43 | 0.07% | 1,173,461 |
| Sep 5, 2024 | 20.63 | 20.63 | 20.62 | 20.63 | 20.42 | 0.02% | 1,610,438 |
| Sep 4, 2024 | 20.62 | 20.63 | 20.61 | 20.62 | 20.41 | 0.05% | 1,148,631 |
| Sep 3, 2024 | 20.60 | 20.61 | 20.59 | 20.61 | 20.40 | 0.05% | 1,006,477 |
| Aug 30, 2024 | 20.59 | 20.60 | 20.58 | 20.60 | 20.39 | 0.07% | 658,861 |
| Aug 29, 2024 | 20.58 | 20.59 | 20.58 | 20.59 | 20.38 | -0.02% | 793,500 |
| Aug 28, 2024 | 20.60 | 20.60 | 20.58 | 20.59 | 20.38 | - | 612,789 |
| Aug 27, 2024 | 20.59 | 20.59 | 20.58 | 20.59 | 20.38 | 0.05% | 589,182 |
| Aug 26, 2024 | 20.58 | 20.58 | 20.57 | 20.58 | 20.37 | 0.02% | 443,840 |
| Aug 23, 2024 | 20.57 | 20.58 | 20.56 | 20.58 | 20.37 | 0.02% | 771,100 |
| Aug 22, 2024 | 20.57 | 20.57 | 20.56 | 20.57 | 20.36 | 0.02% | 586,596 |
| Aug 21, 2024 | 20.55 | 20.57 | 20.55 | 20.57 | 20.36 | 0.07% | 688,072 |
| Aug 20, 2024 | 20.56 | 20.56 | 20.54 | 20.55 | 20.34 | 0.05% | 663,273 |
| Aug 19, 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 20.33 | -0.39% | 706,256 |
| Aug 16, 2024 | 20.61 | 20.62 | 20.60 | 20.62 | 20.34 | 0.05% | 670,479 |
| Aug 15, 2024 | 20.61 | 20.61 | 20.60 | 20.61 | 20.33 | -0.05% | 576,608 |
| Aug 14, 2024 | 20.62 | 20.62 | 20.60 | 20.62 | 20.34 | 0.05% | 577,272 |
| Aug 13, 2024 | 20.59 | 20.61 | 20.59 | 20.61 | 20.33 | 0.10% | 622,469 |
| Aug 12, 2024 | 20.59 | 20.60 | 20.58 | 20.59 | 20.31 | -0.01% | 366,750 |
| Aug 9, 2024 | 20.60 | 20.60 | 20.58 | 20.59 | 20.31 | 0.01% | 756,709 |
| Aug 8, 2024 | 20.58 | 20.59 | 20.57 | 20.59 | 20.31 | 0.07% | 1,028,152 |
| Aug 7, 2024 | 20.57 | 20.58 | 20.57 | 20.58 | 20.30 | -0.02% | 485,936 |
| Aug 6, 2024 | 20.59 | 20.59 | 20.57 | 20.58 | 20.30 | 0.05% | 1,047,278 |
| Aug 5, 2024 | 20.59 | 20.59 | 20.57 | 20.57 | 20.29 | - | 1,769,391 |
| Aug 2, 2024 | 20.56 | 20.58 | 20.56 | 20.57 | 20.29 | 0.15% | 844,260 |
| Aug 1, 2024 | 20.54 | 20.55 | 20.53 | 20.54 | 20.26 | 0.05% | 799,636 |