Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.76
+0.03 (0.15%)
Sep 5, 2025, 4:00 PM - Market closed
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.76 | 19.77 | 19.75 | 19.76 | 19.76 | 0.17% | 630,575 |
| Sep 4, 2025 | 19.72 | 19.74 | 19.71 | 19.73 | 19.73 | 0.13% | 1,032,234 |
| Sep 3, 2025 | 19.71 | 19.71 | 19.69 | 19.70 | 19.70 | 0.05% | 642,875 |
| Sep 2, 2025 | 19.68 | 19.70 | 19.68 | 19.69 | 19.69 | - | 599,803 |
| Aug 29, 2025 | 19.69 | 19.70 | 19.68 | 19.69 | 19.69 | 0.05% | 725,374 |
| Aug 28, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | 19.68 | -0.10% | 540,352 |
| Aug 27, 2025 | 19.67 | 19.70 | 19.67 | 19.70 | 19.70 | 0.10% | 899,578 |
| Aug 26, 2025 | 19.67 | 19.69 | 19.67 | 19.68 | 19.68 | 0.10% | 575,092 |
| Aug 25, 2025 | 19.67 | 19.68 | 19.66 | 19.66 | 19.66 | -0.10% | 1,043,111 |
| Aug 22, 2025 | 19.65 | 19.69 | 19.64 | 19.68 | 19.68 | 0.20% | 773,178 |
| Aug 21, 2025 | 19.65 | 19.65 | 19.63 | 19.64 | 19.64 | -0.10% | 807,238 |
| Aug 20, 2025 | 19.65 | 19.66 | 19.64 | 19.66 | 19.66 | 0.08% | 551,027 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.64 | 19.65 | 19.65 | - | 578,792 |
| Aug 18, 2025 | 19.65 | 19.66 | 19.64 | 19.65 | 19.65 | -0.41% | 672,309 |
| Aug 15, 2025 | 19.72 | 19.73 | 19.72 | 19.73 | 19.65 | 0.08% | 548,387 |
| Aug 14, 2025 | 19.71 | 19.72 | 19.71 | 19.71 | 19.64 | -0.13% | 602,113 |
| Aug 13, 2025 | 19.73 | 19.74 | 19.72 | 19.74 | 19.66 | 0.10% | 1,027,240 |
| Aug 12, 2025 | 19.70 | 19.72 | 19.69 | 19.72 | 19.64 | 0.10% | 653,701 |
| Aug 11, 2025 | 19.69 | 19.70 | 19.68 | 19.70 | 19.62 | -0.03% | 953,612 |
| Aug 8, 2025 | 19.70 | 19.70 | 19.69 | 19.70 | 19.63 | 0.03% | 842,050 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.69 | 19.70 | 19.62 | - | 1,251,053 |
| Aug 6, 2025 | 19.69 | 19.70 | 19.68 | 19.70 | 19.62 | 0.05% | 619,705 |
| Aug 5, 2025 | 19.68 | 19.70 | 19.68 | 19.69 | 19.61 | -0.05% | 743,833 |
| Aug 4, 2025 | 19.69 | 19.71 | 19.68 | 19.70 | 19.62 | 0.01% | 755,649 |
| Aug 1, 2025 | 19.67 | 19.70 | 19.66 | 19.70 | 19.62 | 0.41% | 574,688 |
| Jul 31, 2025 | 19.62 | 19.62 | 19.61 | 19.61 | 19.54 | -0.01% | 596,621 |
| Jul 30, 2025 | 19.62 | 19.64 | 19.61 | 19.62 | 19.54 | -0.03% | 709,990 |
| Jul 29, 2025 | 19.62 | 19.63 | 19.61 | 19.62 | 19.55 | 0.03% | 634,636 |
| Jul 28, 2025 | 19.62 | 19.62 | 19.61 | 19.62 | 19.54 | - | 1,433,885 |
| Jul 25, 2025 | 19.62 | 19.62 | 19.61 | 19.62 | 19.54 | 0.05% | 1,144,833 |
| Jul 24, 2025 | 19.60 | 19.61 | 19.59 | 19.61 | 19.53 | -0.05% | 857,625 |
| Jul 23, 2025 | 19.61 | 19.63 | 19.61 | 19.62 | 19.54 | -0.05% | 983,894 |
| Jul 22, 2025 | 19.61 | 19.63 | 19.61 | 19.63 | 19.55 | 0.03% | 565,504 |
| Jul 21, 2025 | 19.62 | 19.62 | 19.61 | 19.62 | 19.55 | -0.36% | 485,370 |
| Jul 18, 2025 | 19.69 | 19.69 | 19.67 | 19.69 | 19.54 | 0.13% | 642,113 |
| Jul 17, 2025 | 19.66 | 19.67 | 19.65 | 19.67 | 19.52 | - | 618,853 |
| Jul 16, 2025 | 19.65 | 19.67 | 19.64 | 19.67 | 19.52 | 0.15% | 867,780 |
| Jul 15, 2025 | 19.66 | 19.66 | 19.63 | 19.64 | 19.49 | -0.08% | 636,765 |
| Jul 14, 2025 | 19.65 | 19.66 | 19.64 | 19.65 | 19.50 | 0.05% | 1,269,037 |
| Jul 11, 2025 | 19.65 | 19.65 | 19.64 | 19.64 | 19.49 | - | 651,186 |
| Jul 10, 2025 | 19.65 | 19.65 | 19.64 | 19.64 | 19.49 | - | 588,445 |
| Jul 9, 2025 | 19.64 | 19.65 | 19.63 | 19.64 | 19.49 | 0.05% | 755,331 |
| Jul 8, 2025 | 19.64 | 19.64 | 19.62 | 19.63 | 19.48 | -0.05% | 656,643 |
| Jul 7, 2025 | 19.65 | 19.65 | 19.63 | 19.64 | 19.49 | -0.05% | 1,266,269 |
| Jul 3, 2025 | 19.64 | 19.65 | 19.64 | 19.65 | 19.50 | -0.03% | 328,003 |
| Jul 2, 2025 | 19.66 | 19.67 | 19.65 | 19.66 | 19.51 | -0.03% | 933,996 |
| Jul 1, 2025 | 19.66 | 19.66 | 19.64 | 19.66 | 19.51 | 0.05% | 658,223 |
| Jun 30, 2025 | 19.65 | 19.67 | 19.65 | 19.65 | 19.50 | - | 927,155 |
| Jun 27, 2025 | 19.64 | 19.66 | 19.63 | 19.65 | 19.50 | 0.10% | 1,107,328 |
| Jun 26, 2025 | 19.63 | 19.64 | 19.62 | 19.63 | 19.48 | 0.10% | 1,008,764 |