Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.59
+0.01 (0.04%)
Apr 2, 2025, 12:29 PM EDT - Market open
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.61 | 19.61 | 19.59 | 19.59 | 19.59 | - | 1,150,062 |
| Mar 31, 2025 | 19.60 | 19.60 | 19.57 | 19.59 | 19.59 | 0.05% | 1,392,770 |
| Mar 28, 2025 | 19.56 | 19.59 | 19.55 | 19.58 | 19.58 | 0.15% | 1,920,157 |
| Mar 27, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.55 | 0.10% | 1,205,054 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.53 | 19.53 | 19.53 | -0.05% | 839,689 |
| Mar 25, 2025 | 19.55 | 19.55 | 19.53 | 19.54 | 19.54 | - | 1,003,167 |
| Mar 24, 2025 | 19.56 | 19.56 | 19.53 | 19.54 | 19.54 | -0.41% | 877,539 |
| Mar 21, 2025 | 19.64 | 19.64 | 19.61 | 19.62 | 19.55 | 0.05% | 979,245 |
| Mar 20, 2025 | 19.64 | 19.64 | 19.61 | 19.61 | 19.54 | 0.05% | 846,274 |
| Mar 19, 2025 | 19.57 | 19.62 | 19.55 | 19.60 | 19.53 | 0.20% | 1,458,820 |
| Mar 18, 2025 | 19.57 | 19.58 | 19.55 | 19.56 | 19.49 | - | 1,024,339 |
| Mar 17, 2025 | 19.57 | 19.57 | 19.55 | 19.56 | 19.49 | 0.05% | 509,149 |
| Mar 14, 2025 | 19.57 | 19.57 | 19.55 | 19.55 | 19.48 | - | 755,523 |
| Mar 13, 2025 | 19.54 | 19.56 | 19.53 | 19.55 | 19.48 | - | 1,214,558 |
| Mar 12, 2025 | 19.55 | 19.58 | 19.54 | 19.55 | 19.48 | -0.10% | 1,186,645 |
| Mar 11, 2025 | 19.60 | 19.61 | 19.57 | 19.57 | 19.50 | -0.20% | 1,341,788 |
| Mar 10, 2025 | 19.61 | 19.61 | 19.58 | 19.61 | 19.54 | 0.20% | 893,977 |
| Mar 7, 2025 | 19.59 | 19.62 | 19.56 | 19.57 | 19.50 | -0.05% | 738,593 |
| Mar 6, 2025 | 19.59 | 19.59 | 19.57 | 19.58 | 19.51 | -0.05% | 1,004,687 |
| Mar 5, 2025 | 19.62 | 19.62 | 19.57 | 19.59 | 19.52 | -0.10% | 2,192,920 |
| Mar 4, 2025 | 19.59 | 19.62 | 19.59 | 19.61 | 19.54 | 0.10% | 1,259,299 |
| Mar 3, 2025 | 19.55 | 19.59 | 19.55 | 19.59 | 19.52 | 0.05% | 972,744 |
| Feb 28, 2025 | 19.56 | 19.58 | 19.54 | 19.58 | 19.51 | 0.15% | 915,376 |
| Feb 27, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.48 | 0.05% | 839,402 |
| Feb 26, 2025 | 19.54 | 19.54 | 19.52 | 19.54 | 19.47 | - | 851,966 |
| Feb 25, 2025 | 19.54 | 19.55 | 19.53 | 19.54 | 19.47 | 0.10% | 1,040,879 |
| Feb 24, 2025 | 19.51 | 19.52 | 19.49 | 19.52 | 19.45 | -0.20% | 758,707 |
| Feb 21, 2025 | 19.54 | 19.57 | 19.54 | 19.56 | 19.43 | 0.15% | 1,396,160 |
| Feb 20, 2025 | 19.52 | 19.54 | 19.52 | 19.53 | 19.40 | 0.05% | 1,021,611 |
| Feb 19, 2025 | 19.53 | 19.53 | 19.51 | 19.52 | 19.39 | - | 2,427,439 |
| Feb 18, 2025 | 19.52 | 19.55 | 19.52 | 19.52 | 19.39 | -0.05% | 557,848 |
| Feb 14, 2025 | 19.53 | 19.54 | 19.52 | 19.53 | 19.40 | 0.15% | 1,292,836 |
| Feb 13, 2025 | 19.50 | 19.51 | 19.47 | 19.50 | 19.37 | 0.15% | 1,379,230 |
| Feb 12, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.34 | -0.10% | 1,010,956 |
| Feb 11, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.36 | -0.05% | 776,264 |
| Feb 10, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.37 | 0.08% | 1,274,491 |
| Feb 7, 2025 | 19.50 | 19.50 | 19.48 | 19.49 | 19.35 | -0.13% | 1,136,942 |
| Feb 6, 2025 | 19.51 | 19.52 | 19.50 | 19.51 | 19.38 | - | 1,009,238 |
| Feb 5, 2025 | 19.52 | 19.53 | 19.50 | 19.51 | 19.38 | 0.05% | 1,675,150 |
| Feb 4, 2025 | 19.49 | 19.51 | 19.48 | 19.50 | 19.37 | 0.10% | 742,872 |
| Feb 3, 2025 | 19.49 | 19.50 | 19.47 | 19.48 | 19.35 | -0.08% | 2,053,479 |
| Jan 31, 2025 | 19.50 | 19.51 | 19.48 | 19.50 | 19.36 | - | 3,923,904 |
| Jan 30, 2025 | 19.49 | 19.50 | 19.48 | 19.50 | 19.36 | 0.05% | 1,838,259 |
| Jan 29, 2025 | 19.51 | 19.51 | 19.47 | 19.49 | 19.35 | -0.08% | 1,457,142 |
| Jan 28, 2025 | 19.49 | 19.50 | 19.48 | 19.50 | 19.37 | - | 1,129,822 |
| Jan 27, 2025 | 19.50 | 19.50 | 19.48 | 19.50 | 19.37 | 0.21% | 1,257,927 |
| Jan 24, 2025 | 19.46 | 19.47 | 19.45 | 19.46 | 19.33 | 0.05% | 1,847,720 |
| Jan 23, 2025 | 19.44 | 19.45 | 19.42 | 19.45 | 19.32 | 0.05% | 1,053,651 |
| Jan 22, 2025 | 19.45 | 19.45 | 19.43 | 19.44 | 19.31 | -0.05% | 1,239,802 |
| Jan 21, 2025 | 19.45 | 19.45 | 19.43 | 19.45 | 19.32 | -0.31% | 1,706,217 |