Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.75
0.00 (-0.03%)
Jan 6, 2026, 4:00 PM EST - Market closed
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.75 | 19.76 | 19.74 | 19.75 | 19.75 | - | 1,305,294 |
| Jan 5, 2026 | 19.75 | 19.76 | 19.74 | 19.75 | 19.75 | - | 731,909 |
| Jan 2, 2026 | 19.75 | 19.75 | 19.74 | 19.75 | 19.75 | 0.03% | 1,202,654 |
| Dec 31, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.74 | 0.05% | 832,071 |
| Dec 30, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.73 | -0.05% | 1,574,245 |
| Dec 29, 2025 | 19.73 | 19.74 | 19.72 | 19.74 | 19.74 | 0.10% | 917,519 |
| Dec 26, 2025 | 19.73 | 19.73 | 19.72 | 19.72 | 19.72 | 0.10% | 1,324,092 |
| Dec 24, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | - | 492,035 |
| Dec 23, 2025 | 19.70 | 19.70 | 19.69 | 19.70 | 19.70 | - | 1,466,245 |
| Dec 22, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | -0.35% | 1,171,061 |
| Dec 19, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.70 | - | 1,907,648 |
| Dec 18, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.70 | 0.05% | 1,391,668 |
| Dec 17, 2025 | 19.77 | 19.77 | 19.76 | 19.76 | 19.69 | - | 684,093 |
| Dec 16, 2025 | 19.76 | 19.77 | 19.75 | 19.76 | 19.69 | 0.05% | 592,521 |
| Dec 15, 2025 | 19.76 | 19.77 | 19.75 | 19.75 | 19.68 | 0.05% | 974,898 |
| Dec 12, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.67 | - | 412,022 |
| Dec 11, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.67 | - | 589,052 |
| Dec 10, 2025 | 19.73 | 19.75 | 19.71 | 19.74 | 19.67 | 0.10% | 1,163,316 |
| Dec 9, 2025 | 19.74 | 19.74 | 19.71 | 19.72 | 19.65 | - | 1,081,491 |
| Dec 8, 2025 | 19.73 | 19.73 | 19.71 | 19.72 | 19.65 | - | 1,025,370 |
| Dec 5, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.65 | -0.08% | 882,072 |
| Dec 4, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.66 | 0.03% | 1,012,956 |
| Dec 3, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.66 | 0.05% | 2,112,135 |
| Dec 2, 2025 | 19.72 | 19.73 | 19.72 | 19.72 | 19.65 | 0.05% | 1,749,559 |
| Dec 1, 2025 | 19.71 | 19.72 | 19.71 | 19.71 | 19.64 | - | 734,656 |
| Nov 28, 2025 | 19.73 | 19.73 | 19.71 | 19.71 | 19.64 | - | 225,883 |
| Nov 26, 2025 | 19.72 | 19.72 | 19.71 | 19.71 | 19.64 | - | 609,229 |
| Nov 25, 2025 | 19.70 | 19.72 | 19.70 | 19.71 | 19.64 | 0.05% | 937,710 |
| Nov 24, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.63 | -0.35% | 597,771 |
| Nov 21, 2025 | 19.77 | 19.77 | 19.75 | 19.77 | 19.63 | 0.15% | 753,699 |
| Nov 20, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.60 | - | 989,093 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.60 | 0.03% | 654,400 |
| Nov 18, 2025 | 19.75 | 19.75 | 19.73 | 19.74 | 19.59 | 0.03% | 883,634 |
| Nov 17, 2025 | 19.73 | 19.74 | 19.72 | 19.73 | 19.59 | -0.03% | 1,096,622 |
| Nov 14, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.59 | 0.05% | 468,604 |
| Nov 13, 2025 | 19.73 | 19.73 | 19.72 | 19.73 | 19.58 | -0.05% | 873,053 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.73 | 19.74 | 19.59 | -0.03% | 533,185 |
| Nov 11, 2025 | 19.77 | 19.77 | 19.74 | 19.74 | 19.60 | 0.10% | 471,937 |
| Nov 10, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.58 | -0.05% | 679,519 |
| Nov 7, 2025 | 19.73 | 19.74 | 19.72 | 19.73 | 19.59 | - | 707,569 |
| Nov 6, 2025 | 19.73 | 19.73 | 19.72 | 19.73 | 19.59 | 0.13% | 730,999 |
| Nov 5, 2025 | 19.72 | 19.73 | 19.70 | 19.71 | 19.56 | -0.03% | 833,459 |
| Nov 4, 2025 | 19.72 | 19.72 | 19.71 | 19.71 | 19.57 | 0.05% | 985,666 |
| Nov 3, 2025 | 19.72 | 19.72 | 19.70 | 19.70 | 19.56 | - | 1,059,590 |
| Oct 31, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.56 | - | 442,879 |
| Oct 30, 2025 | 19.69 | 19.71 | 19.69 | 19.70 | 19.56 | -0.05% | 671,606 |
| Oct 29, 2025 | 19.74 | 19.74 | 19.71 | 19.71 | 19.57 | -0.10% | 863,922 |
| Oct 28, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.59 | - | 550,715 |
| Oct 27, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.59 | - | 622,061 |
| Oct 24, 2025 | 19.74 | 19.75 | 19.72 | 19.73 | 19.59 | 0.05% | 783,181 |