Invesco BulletShares 2025 Corporate Bond ETF (BSCP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

20.45

+0.00

(+0.02%)

At close: 04:00PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	20.46	20.46	20.44	20.45	20.45	1,049,400
06 May 2024	20.46	20.46	20.45	20.45	20.45	625,500
03 May 2024	20.46	20.46	20.44	20.46	20.46	912,000
02 May 2024	20.42	20.43	20.41	20.43	20.43	736,100
01 May 2024	20.40	20.42	20.39	20.41	20.41	1,146,200
30 Apr 2024	20.40	20.41	20.39	20.40	20.40	1,117,600
29 Apr 2024	20.41	20.41	20.39	20.40	20.40	992,100
26 Apr 2024	20.40	20.40	20.39	20.40	20.40	1,025,700
25 Apr 2024	20.39	20.39	20.37	20.39	20.39	2,736,900
24 Apr 2024	20.37	20.39	20.37	20.39	20.39	386,400
23 Apr 2024	20.37	20.40	20.37	20.40	20.40	810,200
22 Apr 2024	20.37	20.38	20.37	20.38	20.38	459,600
22 Apr 2024	0.066 Dividend
19 Apr 2024	20.43	20.45	20.42	20.45	20.38	621,400
18 Apr 2024	20.43	20.44	20.42	20.42	20.35	596,400
17 Apr 2024	20.45	20.45	20.43	20.43	20.36	537,100
16 Apr 2024	20.42	20.43	20.41	20.43	20.36	799,000
15 Apr 2024	20.42	20.43	20.42	20.43	20.36	402,100
12 Apr 2024	20.44	20.44	20.42	20.44	20.37	825,100
11 Apr 2024	20.41	20.43	20.40	20.42	20.35	710,200
10 Apr 2024	20.43	20.43	20.40	20.41	20.34	448,400
09 Apr 2024	20.46	20.46	20.44	20.45	20.38	553,900
08 Apr 2024	20.45	20.45	20.43	20.45	20.38	369,500
05 Apr 2024	20.44	20.45	20.43	20.44	20.37	716,200
04 Apr 2024	20.43	20.45	20.43	20.45	20.38	663,500
03 Apr 2024	20.43	20.44	20.42	20.43	20.36	1,950,500
02 Apr 2024	20.43	20.43	20.40	20.42	20.35	1,954,200
01 Apr 2024	20.44	20.44	20.42	20.43	20.36	524,100
28 Mar 2024	20.42	20.44	20.42	20.43	20.36	758,800
27 Mar 2024	20.43	20.44	20.42	20.44	20.37	1,624,400
26 Mar 2024	20.41	20.43	20.41	20.41	20.34	716,000
25 Mar 2024	20.43	20.43	20.41	20.42	20.35	502,500
22 Mar 2024	20.43	20.43	20.42	20.43	20.36	755,500
21 Mar 2024	20.42	20.42	20.41	20.41	20.34	823,900
20 Mar 2024	20.40	20.42	20.39	20.42	20.35	1,197,000
19 Mar 2024	20.40	20.41	20.38	20.41	20.34	548,000
18 Mar 2024	20.39	20.39	20.37	20.38	20.31	478,100
18 Mar 2024	0.066 Dividend
15 Mar 2024	20.44	20.45	20.43	20.44	20.31	563,400
14 Mar 2024	20.45	20.45	20.43	20.44	20.31	580,400
13 Mar 2024	20.46	20.46	20.44	20.45	20.32	630,800
12 Mar 2024	20.45	20.46	20.42	20.46	20.33	676,300
11 Mar 2024	20.47	20.47	20.44	20.45	20.32	950,500
08 Mar 2024	20.47	20.47	20.46	20.47	20.34	520,100
07 Mar 2024	20.45	20.45	20.43	20.45	20.32	706,000
06 Mar 2024	20.43	20.44	20.43	20.43	20.30	720,400
05 Mar 2024	20.44	20.44	20.43	20.44	20.31	4,870,800
04 Mar 2024	20.43	20.43	20.41	20.43	20.30	729,700
01 Mar 2024	20.42	20.45	20.40	20.43	20.30	1,090,600
29 Feb 2024	20.42	20.42	20.41	20.42	20.28	683,000
28 Feb 2024	20.41	20.41	20.39	20.41	20.28	1,720,900
27 Feb 2024	20.41	20.41	20.39	20.39	20.26	555,700
26 Feb 2024	20.41	20.41	20.39	20.40	20.27	475,600
23 Feb 2024	20.41	20.41	20.39	20.40	20.27	722,800
22 Feb 2024	20.42	20.42	20.39	20.40	20.27	594,000
21 Feb 2024	20.42	20.42	20.39	20.42	20.28	571,800
20 Feb 2024	20.42	20.42	20.41	20.41	20.28	563,900
20 Feb 2024	0.064 Dividend
16 Feb 2024	20.45	20.46	20.44	20.46	20.26	619,900
15 Feb 2024	20.48	20.48	20.46	20.46	20.26	510,600
14 Feb 2024	20.43	20.46	20.43	20.46	20.26	1,558,400
13 Feb 2024	20.45	20.45	20.42	20.43	20.23	412,300
12 Feb 2024	20.47	20.47	20.46	20.47	20.27	556,500
09 Feb 2024	20.46	20.47	20.44	20.45	20.25	1,214,300
08 Feb 2024	20.46	20.48	20.46	20.46	20.26	445,100
07 Feb 2024	20.46	20.48	20.46	20.48	20.28	596,100
06 Feb 2024	20.46	20.47	20.45	20.47	20.27	963,500
05 Feb 2024	20.46	20.46	20.43	20.45	20.25	836,400
02 Feb 2024	20.47	20.47	20.44	20.47	20.27	976,900
01 Feb 2024	20.49	20.50	20.47	20.50	20.30	1,318,600
31 Jan 2024	20.48	20.49	20.46	20.48	20.28	1,180,700
30 Jan 2024	20.46	20.46	20.45	20.45	20.26	1,145,100
29 Jan 2024	20.45	20.47	20.44	20.45	20.25	1,052,200
26 Jan 2024	20.46	20.46	20.44	20.44	20.25	923,500
25 Jan 2024	20.44	20.45	20.44	20.45	20.25	829,700
24 Jan 2024	20.44	20.44	20.42	20.43	20.24	684,100
23 Jan 2024	20.42	20.43	20.41	20.43	20.23	942,100
22 Jan 2024	20.42	20.43	20.41	20.42	20.23	785,300
22 Jan 2024	0.062 Dividend
19 Jan 2024	20.47	20.48	20.46	20.47	20.21	1,108,900
18 Jan 2024	20.49	20.49	20.47	20.47	20.21	513,700
17 Jan 2024	20.48	20.49	20.46	20.47	20.21	1,134,300
16 Jan 2024	20.52	20.53	20.49	20.49	20.23	836,900
12 Jan 2024	20.52	20.53	20.51	20.53	20.27	1,033,900
11 Jan 2024	20.46	20.50	20.46	20.48	20.22	1,432,700
10 Jan 2024	20.45	20.47	20.44	20.46	20.20	1,154,800
09 Jan 2024	20.45	20.46	20.43	20.44	20.19	1,412,000
08 Jan 2024	20.44	20.46	20.43	20.44	20.19	846,400
05 Jan 2024	20.42	20.46	20.42	20.42	20.17	1,542,400
04 Jan 2024	20.43	20.43	20.42	20.43	20.17	883,100
03 Jan 2024	20.44	20.44	20.42	20.43	20.18	1,250,900
02 Jan 2024	20.44	20.45	20.44	20.44	20.18	1,920,500
29 Dec 2023	20.44	20.46	20.43	20.45	20.20	1,168,900
28 Dec 2023	20.45	20.46	20.43	20.44	20.19	1,365,000
27 Dec 2023	20.42	20.45	20.42	20.44	20.18	1,895,200
26 Dec 2023	20.41	20.43	20.40	20.42	20.17	2,052,400
22 Dec 2023	20.41	20.43	20.37	20.42	20.16	1,773,100
21 Dec 2023	20.41	20.42	20.39	20.42	20.16	2,061,800
20 Dec 2023	20.37	20.39	20.37	20.39	20.13	1,186,800
19 Dec 2023	20.36	20.37	20.35	20.37	20.11	1,718,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,067.00+1.50(+0.02%)

ASX 2007,795.50+2.20(+0.03%)

AUD/USD0.6576-0.0024(-0.37%)

OIL78.04-0.34(-0.43%)

GOLD2,326.60+2.40(+0.10%)

Bitcoin AUD95,590.72-826.84(-0.86%)

Invesco BulletShares 2025 Corporate Bond ETF (BSCP)

ALL ORDS
8,067.00
+1.50(+0.02%)

ASX 200
7,795.50
+2.20(+0.03%)

AUD/USD
0.6576
-0.0024(-0.37%)

OIL
78.04
-0.34(-0.43%)

GOLD
2,326.60
+2.40(+0.10%)

Bitcoin AUD
95,590.72
-826.84(-0.86%)