Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.65
0.00 (0.03%)
At close: Apr 2, 2026, 4:00 PM EDT
19.61
-0.04 (-0.18%)
After-hours: Apr 2, 2026, 4:38 PM EDT
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.64 | 19.65 | 19.63 | 19.65 | 19.65 | 0.05% | 426,952 |
| Apr 1, 2026 | 19.63 | 19.64 | 19.62 | 19.64 | 19.64 | 0.05% | 594,276 |
| Mar 31, 2026 | 19.61 | 19.63 | 19.61 | 19.63 | 19.63 | 0.10% | 475,767 |
| Mar 30, 2026 | 19.60 | 19.61 | 19.60 | 19.61 | 19.61 | 0.10% | 588,740 |
| Mar 27, 2026 | 19.58 | 19.59 | 19.58 | 19.59 | 19.59 | 0.03% | 614,271 |
| Mar 26, 2026 | 19.59 | 19.59 | 19.57 | 19.58 | 19.58 | -0.05% | 725,889 |
| Mar 25, 2026 | 19.59 | 19.60 | 19.59 | 19.59 | 19.59 | 0.03% | 381,387 |
| Mar 24, 2026 | 19.60 | 19.60 | 19.58 | 19.59 | 19.59 | -0.08% | 1,153,452 |
| Mar 23, 2026 | 19.58 | 19.61 | 19.58 | 19.60 | 19.60 | -0.25% | 894,780 |
| Mar 20, 2026 | 19.67 | 19.67 | 19.64 | 19.65 | 19.58 | -0.10% | 892,868 |
| Mar 19, 2026 | 19.65 | 19.67 | 19.64 | 19.67 | 19.60 | - | 629,222 |
| Mar 18, 2026 | 19.67 | 19.68 | 19.66 | 19.67 | 19.60 | -0.08% | 682,792 |
| Mar 17, 2026 | 19.67 | 19.69 | 19.67 | 19.69 | 19.62 | 0.10% | 525,237 |
| Mar 16, 2026 | 19.66 | 19.67 | 19.66 | 19.67 | 19.60 | 0.05% | 475,285 |
| Mar 13, 2026 | 19.68 | 19.68 | 19.65 | 19.66 | 19.59 | -0.03% | 880,861 |
| Mar 12, 2026 | 19.68 | 19.69 | 19.66 | 19.66 | 19.59 | -0.20% | 682,603 |
| Mar 11, 2026 | 19.70 | 19.71 | 19.69 | 19.70 | 19.63 | -0.08% | 4,341,426 |
| Mar 10, 2026 | 19.71 | 19.72 | 19.71 | 19.72 | 19.65 | 0.03% | 708,915 |
| Mar 9, 2026 | 19.70 | 19.72 | 19.70 | 19.71 | 19.64 | -0.05% | 1,057,235 |
| Mar 6, 2026 | 19.71 | 19.72 | 19.70 | 19.72 | 19.65 | 0.05% | 531,477 |
| Mar 5, 2026 | 19.71 | 19.71 | 19.70 | 19.71 | 19.64 | - | 393,802 |
| Mar 4, 2026 | 19.71 | 19.73 | 19.71 | 19.71 | 19.64 | - | 629,293 |
| Mar 3, 2026 | 19.71 | 19.72 | 19.70 | 19.71 | 19.64 | -0.08% | 880,118 |
| Mar 2, 2026 | 19.74 | 19.74 | 19.72 | 19.73 | 19.66 | -0.03% | 792,414 |
| Feb 27, 2026 | 19.73 | 19.74 | 19.72 | 19.73 | 19.66 | 0.10% | 923,455 |
| Feb 26, 2026 | 19.71 | 19.72 | 19.71 | 19.71 | 19.64 | - | 585,976 |
| Feb 25, 2026 | 19.72 | 19.72 | 19.71 | 19.71 | 19.64 | - | 535,610 |
| Feb 24, 2026 | 19.71 | 19.72 | 19.71 | 19.71 | 19.64 | - | 682,078 |
| Feb 23, 2026 | 19.70 | 19.72 | 19.70 | 19.71 | 19.64 | -0.35% | 498,366 |
| Feb 20, 2026 | 19.77 | 19.78 | 19.77 | 19.78 | 19.64 | 0.05% | 697,028 |
| Feb 19, 2026 | 19.78 | 19.78 | 19.77 | 19.77 | 19.63 | -0.10% | 835,427 |
| Feb 18, 2026 | 19.78 | 19.79 | 19.78 | 19.79 | 19.65 | 0.05% | 725,560 |
| Feb 17, 2026 | 19.79 | 19.79 | 19.78 | 19.78 | 19.64 | -0.03% | 1,131,308 |
| Feb 13, 2026 | 19.78 | 19.79 | 19.77 | 19.79 | 19.65 | 0.10% | 571,044 |
| Feb 12, 2026 | 19.77 | 19.77 | 19.76 | 19.77 | 19.63 | 0.05% | 869,552 |
| Feb 11, 2026 | 19.76 | 19.76 | 19.75 | 19.76 | 19.62 | -0.05% | 597,705 |
| Feb 10, 2026 | 19.76 | 19.78 | 19.76 | 19.77 | 19.63 | 0.03% | 1,014,105 |
| Feb 9, 2026 | 19.76 | 19.77 | 19.76 | 19.76 | 19.62 | 0.03% | 655,672 |
| Feb 6, 2026 | 19.77 | 19.77 | 19.75 | 19.76 | 19.62 | -0.03% | 1,048,049 |
| Feb 5, 2026 | 19.75 | 19.76 | 19.74 | 19.76 | 19.62 | 0.05% | 817,603 |
| Feb 4, 2026 | 19.74 | 19.75 | 19.73 | 19.75 | 19.61 | 0.10% | 781,551 |
| Feb 3, 2026 | 19.74 | 19.74 | 19.73 | 19.73 | 19.59 | -0.05% | 953,824 |
| Feb 2, 2026 | 19.74 | 19.75 | 19.73 | 19.74 | 19.60 | - | 752,076 |
| Jan 30, 2026 | 19.73 | 19.74 | 19.72 | 19.74 | 19.60 | 0.10% | 961,948 |
| Jan 29, 2026 | 19.71 | 19.73 | 19.71 | 19.72 | 19.58 | - | 1,291,449 |
| Jan 28, 2026 | 19.72 | 19.73 | 19.72 | 19.72 | 19.58 | 0.03% | 929,012 |
| Jan 27, 2026 | 19.71 | 19.72 | 19.71 | 19.72 | 19.58 | 0.05% | 927,558 |
| Jan 26, 2026 | 19.71 | 19.71 | 19.70 | 19.71 | 19.57 | 0.03% | 901,149 |
| Jan 23, 2026 | 19.69 | 19.71 | 19.69 | 19.70 | 19.57 | - | 678,657 |
| Jan 22, 2026 | 19.69 | 19.70 | 19.69 | 19.70 | 19.57 | 0.05% | 1,109,064 |