Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.59
+0.02 (0.09%)
May 30, 2025, 12:12 PM - Market open
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 19.58 | 19.60 | 19.57 | 19.57 | 19.57 | - | 916,721 |
| May 28, 2025 | 19.55 | 19.57 | 19.55 | 19.57 | 19.57 | -0.05% | 668,775 |
| May 27, 2025 | 19.57 | 19.58 | 19.56 | 19.58 | 19.58 | 0.10% | 586,752 |
| May 23, 2025 | 19.57 | 19.57 | 19.54 | 19.56 | 19.56 | - | 530,931 |
| May 22, 2025 | 19.56 | 19.57 | 19.53 | 19.56 | 19.56 | 0.10% | 1,352,148 |
| May 21, 2025 | 19.53 | 19.55 | 19.53 | 19.54 | 19.54 | -0.13% | 1,376,474 |
| May 20, 2025 | 19.57 | 19.58 | 19.55 | 19.57 | 19.57 | -0.03% | 1,309,101 |
| May 19, 2025 | 19.55 | 19.57 | 19.53 | 19.57 | 19.57 | -0.25% | 750,793 |
| May 16, 2025 | 19.62 | 19.64 | 19.61 | 19.62 | 19.55 | 0.05% | 593,177 |
| May 15, 2025 | 19.61 | 19.62 | 19.59 | 19.61 | 19.54 | 0.20% | 538,919 |
| May 14, 2025 | 19.60 | 19.60 | 19.57 | 19.57 | 19.50 | -0.10% | 510,822 |
| May 13, 2025 | 19.58 | 19.61 | 19.58 | 19.59 | 19.52 | 0.05% | 631,114 |
| May 12, 2025 | 19.59 | 19.59 | 19.56 | 19.58 | 19.51 | -0.08% | 765,493 |
| May 9, 2025 | 19.62 | 19.62 | 19.59 | 19.60 | 19.52 | 0.03% | 543,683 |
| May 8, 2025 | 19.60 | 19.62 | 19.58 | 19.59 | 19.52 | -0.10% | 1,030,476 |
| May 7, 2025 | 19.61 | 19.62 | 19.60 | 19.61 | 19.54 | - | 622,032 |
| May 6, 2025 | 19.60 | 19.62 | 19.59 | 19.61 | 19.54 | 0.10% | 684,621 |
| May 5, 2025 | 19.60 | 19.60 | 19.57 | 19.59 | 19.52 | - | 716,728 |
| May 2, 2025 | 19.58 | 19.60 | 19.57 | 19.59 | 19.52 | -0.05% | 806,227 |
| May 1, 2025 | 19.65 | 19.65 | 19.59 | 19.60 | 19.53 | -0.15% | 706,548 |
| Apr 30, 2025 | 19.62 | 19.64 | 19.62 | 19.63 | 19.56 | 0.05% | 889,105 |
| Apr 29, 2025 | 19.61 | 19.64 | 19.60 | 19.62 | 19.55 | 0.05% | 677,447 |
| Apr 28, 2025 | 19.59 | 19.63 | 19.59 | 19.61 | 19.54 | 0.10% | 1,010,001 |
| Apr 25, 2025 | 19.57 | 19.59 | 19.55 | 19.59 | 19.52 | 0.15% | 993,613 |
| Apr 24, 2025 | 19.55 | 19.57 | 19.53 | 19.56 | 19.49 | 0.31% | 1,113,103 |
| Apr 23, 2025 | 19.56 | 19.56 | 19.50 | 19.50 | 19.43 | -0.10% | 652,087 |
| Apr 22, 2025 | 19.54 | 19.54 | 19.51 | 19.52 | 19.45 | -0.05% | 809,632 |
| Apr 21, 2025 | 19.53 | 19.55 | 19.52 | 19.53 | 19.46 | -0.41% | 1,258,955 |
| Apr 17, 2025 | 19.59 | 19.61 | 19.59 | 19.61 | 19.47 | 0.20% | 1,516,783 |
| Apr 16, 2025 | 19.56 | 19.58 | 19.55 | 19.57 | 19.43 | 0.05% | 783,021 |
| Apr 15, 2025 | 19.56 | 19.57 | 19.54 | 19.56 | 19.42 | 0.15% | 789,263 |
| Apr 14, 2025 | 19.50 | 19.55 | 19.50 | 19.53 | 19.39 | 0.21% | 876,343 |
| Apr 11, 2025 | 19.52 | 19.57 | 19.42 | 19.49 | 19.35 | -0.05% | 1,460,224 |
| Apr 10, 2025 | 19.51 | 19.56 | 19.44 | 19.50 | 19.36 | -0.41% | 1,873,455 |
| Apr 9, 2025 | 19.41 | 19.59 | 19.41 | 19.58 | 19.44 | 0.36% | 1,686,534 |
| Apr 8, 2025 | 19.53 | 19.57 | 19.51 | 19.51 | 19.37 | -0.05% | 1,354,706 |
| Apr 7, 2025 | 19.58 | 19.61 | 19.49 | 19.52 | 19.38 | -0.51% | 2,437,948 |
| Apr 4, 2025 | 19.68 | 19.69 | 19.60 | 19.62 | 19.48 | -0.15% | 1,582,784 |
| Apr 3, 2025 | 19.62 | 19.66 | 19.62 | 19.65 | 19.51 | 0.31% | 1,125,314 |
| Apr 2, 2025 | 19.62 | 19.62 | 19.59 | 19.59 | 19.45 | - | 642,542 |
| Apr 1, 2025 | 19.61 | 19.61 | 19.59 | 19.59 | 19.45 | - | 1,150,062 |
| Mar 31, 2025 | 19.60 | 19.60 | 19.57 | 19.59 | 19.45 | 0.05% | 1,392,770 |
| Mar 28, 2025 | 19.56 | 19.59 | 19.55 | 19.58 | 19.44 | 0.15% | 1,920,157 |
| Mar 27, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.41 | 0.10% | 1,205,054 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.53 | 19.53 | 19.39 | -0.05% | 839,689 |
| Mar 25, 2025 | 19.55 | 19.55 | 19.53 | 19.54 | 19.40 | - | 1,003,167 |
| Mar 24, 2025 | 19.56 | 19.56 | 19.53 | 19.54 | 19.40 | -0.41% | 877,539 |
| Mar 21, 2025 | 19.64 | 19.64 | 19.61 | 19.62 | 19.42 | 0.05% | 979,245 |
| Mar 20, 2025 | 19.64 | 19.64 | 19.61 | 19.61 | 19.41 | 0.05% | 846,274 |
| Mar 19, 2025 | 19.57 | 19.62 | 19.55 | 19.60 | 19.40 | 0.20% | 1,458,820 |