Invesco BulletShares 2025 Corporate Bond ETF (BSCP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 20.46 | 20.46 | 20.45 | 20.46 | 20.46 | 538,600 |
| May 09, 2024 | 20.47 | 20.47 | 20.45 | 20.46 | 20.46 | 663,000 |
| May 08, 2024 | 20.45 | 20.46 | 20.44 | 20.46 | 20.46 | 933,900 |
| May 07, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 20.45 | 1,049,400 |
| May 06, 2024 | 20.46 | 20.46 | 20.45 | 20.45 | 20.45 | 625,500 |
| May 03, 2024 | 20.46 | 20.46 | 20.44 | 20.46 | 20.46 | 912,000 |
| May 02, 2024 | 20.42 | 20.43 | 20.41 | 20.43 | 20.43 | 736,100 |
| May 01, 2024 | 20.40 | 20.42 | 20.39 | 20.41 | 20.41 | 1,146,200 |
| Apr 30, 2024 | 20.40 | 20.41 | 20.39 | 20.40 | 20.40 | 1,117,600 |
| Apr 29, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 20.40 | 992,100 |
| Apr 26, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 20.40 | 1,025,700 |
| Apr 25, 2024 | 20.39 | 20.39 | 20.37 | 20.39 | 20.39 | 2,736,900 |
| Apr 24, 2024 | 20.37 | 20.39 | 20.37 | 20.39 | 20.39 | 386,400 |
| Apr 23, 2024 | 20.37 | 20.40 | 20.37 | 20.40 | 20.40 | 810,200 |
| Apr 22, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 20.38 | 459,600 |
| Apr 22, 2024 | 0.066 Dividend | |||||
| Apr 19, 2024 | 20.43 | 20.45 | 20.42 | 20.45 | 20.38 | 621,400 |
| Apr 18, 2024 | 20.43 | 20.44 | 20.42 | 20.42 | 20.35 | 596,400 |
| Apr 17, 2024 | 20.45 | 20.45 | 20.43 | 20.43 | 20.36 | 537,100 |
| Apr 16, 2024 | 20.42 | 20.43 | 20.41 | 20.43 | 20.36 | 799,000 |
| Apr 15, 2024 | 20.42 | 20.43 | 20.42 | 20.43 | 20.36 | 402,100 |
| Apr 12, 2024 | 20.44 | 20.44 | 20.42 | 20.44 | 20.37 | 825,100 |
| Apr 11, 2024 | 20.41 | 20.43 | 20.40 | 20.42 | 20.35 | 710,200 |
| Apr 10, 2024 | 20.43 | 20.43 | 20.40 | 20.41 | 20.34 | 448,400 |
| Apr 09, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 20.38 | 553,900 |
| Apr 08, 2024 | 20.45 | 20.45 | 20.43 | 20.45 | 20.38 | 369,500 |
| Apr 05, 2024 | 20.44 | 20.45 | 20.43 | 20.44 | 20.37 | 716,200 |
| Apr 04, 2024 | 20.43 | 20.45 | 20.43 | 20.45 | 20.38 | 663,500 |
| Apr 03, 2024 | 20.43 | 20.44 | 20.42 | 20.43 | 20.36 | 1,950,500 |
| Apr 02, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 20.35 | 1,954,200 |
| Apr 01, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.36 | 524,100 |
| Mar 28, 2024 | 20.42 | 20.44 | 20.42 | 20.43 | 20.36 | 758,800 |
| Mar 27, 2024 | 20.43 | 20.44 | 20.42 | 20.44 | 20.37 | 1,624,400 |
| Mar 26, 2024 | 20.41 | 20.43 | 20.41 | 20.41 | 20.34 | 716,000 |
| Mar 25, 2024 | 20.43 | 20.43 | 20.41 | 20.42 | 20.35 | 502,500 |
| Mar 22, 2024 | 20.43 | 20.43 | 20.42 | 20.43 | 20.36 | 755,500 |
| Mar 21, 2024 | 20.42 | 20.42 | 20.41 | 20.41 | 20.34 | 823,900 |
| Mar 20, 2024 | 20.40 | 20.42 | 20.39 | 20.42 | 20.35 | 1,197,000 |
| Mar 19, 2024 | 20.40 | 20.41 | 20.38 | 20.41 | 20.34 | 548,000 |
| Mar 18, 2024 | 20.39 | 20.39 | 20.37 | 20.38 | 20.31 | 478,100 |
| Mar 18, 2024 | 0.066 Dividend | |||||
| Mar 15, 2024 | 20.44 | 20.45 | 20.43 | 20.44 | 20.31 | 563,400 |
| Mar 14, 2024 | 20.45 | 20.45 | 20.43 | 20.44 | 20.31 | 580,400 |
| Mar 13, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 20.32 | 630,800 |
| Mar 12, 2024 | 20.45 | 20.46 | 20.42 | 20.46 | 20.33 | 676,300 |
| Mar 11, 2024 | 20.47 | 20.47 | 20.44 | 20.45 | 20.32 | 950,500 |
| Mar 08, 2024 | 20.47 | 20.47 | 20.46 | 20.47 | 20.34 | 520,100 |
| Mar 07, 2024 | 20.45 | 20.45 | 20.43 | 20.45 | 20.32 | 706,000 |
| Mar 06, 2024 | 20.43 | 20.44 | 20.43 | 20.43 | 20.30 | 720,400 |
| Mar 05, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 20.31 | 4,870,800 |
| Mar 04, 2024 | 20.43 | 20.43 | 20.41 | 20.43 | 20.30 | 729,700 |
| Mar 01, 2024 | 20.42 | 20.45 | 20.40 | 20.43 | 20.30 | 1,090,600 |
| Feb 29, 2024 | 20.42 | 20.42 | 20.41 | 20.42 | 20.28 | 683,000 |
| Feb 28, 2024 | 20.41 | 20.41 | 20.39 | 20.41 | 20.28 | 1,720,900 |
| Feb 27, 2024 | 20.41 | 20.41 | 20.39 | 20.39 | 20.26 | 555,700 |
| Feb 26, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 20.27 | 475,600 |
| Feb 23, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 20.27 | 722,800 |
| Feb 22, 2024 | 20.42 | 20.42 | 20.39 | 20.40 | 20.27 | 594,000 |
| Feb 21, 2024 | 20.42 | 20.42 | 20.39 | 20.42 | 20.28 | 571,800 |
| Feb 20, 2024 | 20.42 | 20.42 | 20.41 | 20.41 | 20.28 | 563,900 |
| Feb 20, 2024 | 0.064 Dividend | |||||
| Feb 16, 2024 | 20.45 | 20.46 | 20.44 | 20.46 | 20.26 | 619,900 |
| Feb 15, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 20.26 | 510,600 |
| Feb 14, 2024 | 20.43 | 20.46 | 20.43 | 20.46 | 20.26 | 1,558,400 |
| Feb 13, 2024 | 20.45 | 20.45 | 20.42 | 20.43 | 20.23 | 412,300 |
| Feb 12, 2024 | 20.47 | 20.47 | 20.46 | 20.47 | 20.27 | 556,500 |
| Feb 09, 2024 | 20.46 | 20.47 | 20.44 | 20.45 | 20.25 | 1,214,300 |
| Feb 08, 2024 | 20.46 | 20.48 | 20.46 | 20.46 | 20.26 | 445,100 |
| Feb 07, 2024 | 20.46 | 20.48 | 20.46 | 20.48 | 20.28 | 596,100 |
| Feb 06, 2024 | 20.46 | 20.47 | 20.45 | 20.47 | 20.27 | 963,500 |
| Feb 05, 2024 | 20.46 | 20.46 | 20.43 | 20.45 | 20.25 | 836,400 |
| Feb 02, 2024 | 20.47 | 20.47 | 20.44 | 20.47 | 20.27 | 976,900 |
| Feb 01, 2024 | 20.49 | 20.50 | 20.47 | 20.50 | 20.30 | 1,318,600 |
| Jan 31, 2024 | 20.48 | 20.49 | 20.46 | 20.48 | 20.28 | 1,180,700 |
| Jan 30, 2024 | 20.46 | 20.46 | 20.45 | 20.45 | 20.26 | 1,145,100 |
| Jan 29, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 20.25 | 1,052,200 |
| Jan 26, 2024 | 20.46 | 20.46 | 20.44 | 20.44 | 20.25 | 923,500 |
| Jan 25, 2024 | 20.44 | 20.45 | 20.44 | 20.45 | 20.25 | 829,700 |
| Jan 24, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.24 | 684,100 |
| Jan 23, 2024 | 20.42 | 20.43 | 20.41 | 20.43 | 20.23 | 942,100 |
| Jan 22, 2024 | 20.42 | 20.43 | 20.41 | 20.42 | 20.23 | 785,300 |
| Jan 22, 2024 | 0.062 Dividend | |||||
| Jan 19, 2024 | 20.47 | 20.48 | 20.46 | 20.47 | 20.21 | 1,108,900 |
| Jan 18, 2024 | 20.49 | 20.49 | 20.47 | 20.47 | 20.21 | 513,700 |
| Jan 17, 2024 | 20.48 | 20.49 | 20.46 | 20.47 | 20.21 | 1,134,300 |
| Jan 16, 2024 | 20.52 | 20.53 | 20.49 | 20.49 | 20.23 | 836,900 |
| Jan 12, 2024 | 20.52 | 20.53 | 20.51 | 20.53 | 20.27 | 1,033,900 |
| Jan 11, 2024 | 20.46 | 20.50 | 20.46 | 20.48 | 20.22 | 1,432,700 |
| Jan 10, 2024 | 20.45 | 20.47 | 20.44 | 20.46 | 20.20 | 1,154,800 |
| Jan 09, 2024 | 20.45 | 20.46 | 20.43 | 20.44 | 20.19 | 1,412,000 |
| Jan 08, 2024 | 20.44 | 20.46 | 20.43 | 20.44 | 20.19 | 846,400 |
| Jan 05, 2024 | 20.42 | 20.46 | 20.42 | 20.42 | 20.17 | 1,542,400 |
| Jan 04, 2024 | 20.43 | 20.43 | 20.42 | 20.43 | 20.17 | 883,100 |
| Jan 03, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.18 | 1,250,900 |
| Jan 02, 2024 | 20.44 | 20.45 | 20.44 | 20.44 | 20.18 | 1,920,500 |
| Dec 29, 2023 | 20.44 | 20.46 | 20.43 | 20.45 | 20.20 | 1,168,900 |
| Dec 28, 2023 | 20.45 | 20.46 | 20.43 | 20.44 | 20.19 | 1,365,000 |
| Dec 27, 2023 | 20.42 | 20.45 | 20.42 | 20.44 | 20.18 | 1,895,200 |
| Dec 26, 2023 | 20.41 | 20.43 | 20.40 | 20.42 | 20.17 | 2,052,400 |
| Dec 22, 2023 | 20.41 | 20.43 | 20.37 | 20.42 | 20.16 | 1,773,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.