Skip to main content
Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.51
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

BSCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.4919.5119.4919.5119.51-1,699,923
Jan 16, 202519.4719.5119.4719.5119.510.05%1,479,474
Jan 15, 202519.4819.5019.4819.5019.500.26%1,999,164
Jan 14, 202519.4319.4519.4319.4519.450.10%867,171
Jan 13, 202519.4419.4419.4119.4319.43-0.05%1,080,833
Jan 10, 202519.4619.4619.4219.4419.44-0.21%1,011,331
Jan 8, 202519.4819.4919.4619.4819.480.10%1,041,684
Jan 7, 202519.4819.4819.4519.4619.46-0.10%861,985
Jan 6, 202519.4519.4819.4519.4819.480.05%1,560,767
Jan 3, 202519.4719.4919.4619.4719.47-0.05%713,684
Jan 2, 202519.5019.5019.4619.4819.48-1,283,489
Dec 31, 202419.4919.4919.4619.4819.480.10%642,387
Dec 30, 202419.4519.4719.4519.4619.460.10%557,286
Dec 27, 202419.4419.4519.4319.4419.44-745,699
Dec 26, 202419.4119.4419.4119.4419.440.10%601,134
Dec 24, 202419.4219.4319.4019.4219.42-164,415
Dec 23, 202419.4519.4519.4119.4219.42-0.46%801,993
Dec 20, 202419.5119.5119.4919.5119.440.10%1,420,760
Dec 19, 202419.4919.4919.4719.4919.420.15%2,215,218
Dec 18, 202419.5619.5619.4619.4619.39-0.36%1,724,303
Dec 17, 202419.5419.5419.5219.5319.46-0.05%590,377
Dec 16, 202419.5519.5519.5319.5419.470.08%576,251
Dec 13, 202419.5519.5519.5219.5319.46-0.18%436,609
Dec 12, 202419.5719.5719.5519.5619.49-0.05%623,291
Dec 11, 202419.6019.6019.5619.5719.50-619,593
Dec 10, 202419.5719.5819.5519.5719.50-0.05%564,958
Dec 9, 202419.5719.5819.5619.5819.51-0.03%601,056
Dec 6, 202419.5719.5919.5619.5919.520.18%485,507
Dec 5, 202419.5519.5519.5219.5519.48-0.05%444,922
Dec 4, 202419.5319.5619.5219.5619.490.20%526,111
Dec 3, 202419.5619.5619.5219.5219.45-0.10%979,887
Dec 2, 202419.5319.5419.5119.5419.470.05%459,021
Nov 29, 202419.5219.5319.5219.5319.460.10%113,166
Nov 27, 202419.5019.5119.4819.5119.440.18%401,644
Nov 26, 202419.4919.4919.4519.4819.41-0.03%588,155
Nov 25, 202419.4919.4919.4619.4819.410.26%523,685
Nov 22, 202419.4319.4419.4219.4319.36-493,860
Nov 21, 202419.4519.4619.4319.4319.36-0.05%702,914
Nov 20, 202419.4519.4519.4319.4419.37-0.05%576,351
Nov 19, 202419.4719.4719.4519.4519.38-339,533
Nov 18, 202419.4519.4519.4319.4519.38-0.28%336,297
Nov 15, 202419.4719.5119.4519.5119.370.18%377,831
Nov 14, 202419.5219.5219.4719.4719.33-0.15%706,181
Nov 13, 202419.5219.5219.4919.5019.360.10%853,519
Nov 12, 202419.5119.5119.4719.4819.34-0.26%373,052
Nov 11, 202419.5319.5319.5119.5319.39-294,759
Nov 8, 202419.5519.5619.5219.5319.39-0.10%357,749
Nov 7, 202419.5219.5619.5119.5519.410.36%489,645
Nov 6, 202419.4819.5119.4719.4819.34-0.20%609,797
Nov 5, 202419.5119.5219.4819.5219.380.05%247,822
Nov 4, 202419.5319.5319.4919.5119.370.10%539,136
Nov 1, 202419.5219.5219.4719.4919.35-0.05%1,500,370
Oct 31, 202419.4919.5019.4719.5019.360.05%474,409
Oct 30, 202419.5419.5419.4919.4919.35-0.15%339,660
Oct 29, 202419.4919.5319.4919.5219.380.05%462,783
Oct 28, 202419.5419.5419.5019.5119.37-0.08%494,237
Oct 25, 202419.5619.5619.5219.5319.39-0.03%362,569
Oct 24, 202419.5419.5419.5219.5319.390.08%293,518
Oct 23, 202419.5419.5419.5019.5219.38-0.15%524,321
Oct 22, 202419.5619.5619.5319.5519.41-0.03%434,167
Oct 21, 202419.5819.5819.5419.5519.41-0.51%277,876
Oct 18, 202419.6619.6719.6519.6519.440.03%587,256
Oct 17, 202419.6519.6619.6419.6519.44-0.10%324,843
Oct 16, 202419.6719.6819.6619.6719.460.03%343,063
Oct 15, 202419.6519.6719.6419.6619.450.05%854,342
Oct 14, 202419.6519.6519.6319.6519.44-0.03%311,038
Oct 11, 202419.6519.6619.6319.6619.450.14%413,054
Oct 10, 202419.6419.6419.6019.6319.420.09%464,407
Oct 9, 202419.6019.6319.6019.6119.40-0.05%442,888
Oct 8, 202419.6219.6319.5919.6219.410.10%774,018
Oct 7, 202419.6219.6219.6019.6019.39-0.15%993,431
Oct 4, 202419.6719.6719.6219.6319.42-0.41%474,696
Oct 3, 202419.7419.7419.7119.7119.50-0.23%644,595
Oct 2, 202419.7419.7619.7319.7619.540.03%455,884
Oct 1, 202419.7519.7719.7419.7519.540.15%731,988
Sep 30, 202419.7519.7519.7119.7219.51-0.15%986,497
Sep 27, 202419.7419.7619.7319.7519.540.20%337,748
Sep 26, 202419.7419.7519.7119.7119.50-0.10%472,237
Sep 25, 202419.7619.7619.7319.7319.52-0.15%324,002
Sep 24, 202419.7419.7719.7319.7619.550.10%568,179
Sep 23, 202419.7419.7619.7319.7419.53-0.40%454,088
Sep 20, 202419.8019.8319.7819.8219.540.10%1,670,728
Sep 19, 202419.8119.8219.7919.8019.520.10%491,892
Sep 18, 202419.7919.8419.7719.7819.50-0.05%451,455
Sep 17, 202419.8119.8119.7819.7919.51-0.10%407,956
Sep 16, 202419.8019.8219.7919.8119.530.10%543,256
Sep 13, 202419.7919.8019.7719.7919.510.15%420,722
Sep 12, 202419.7519.7619.7219.7619.48-289,052
Sep 11, 202419.7419.7719.7319.7619.48-0.05%403,983
Sep 10, 202419.7419.7719.7319.7719.490.20%632,769
Sep 9, 202419.7319.7419.7119.7319.45-927,589
Sep 6, 202419.7119.7519.6919.7319.450.13%1,105,693
Sep 5, 202419.6919.7119.6619.7119.430.13%566,372
Sep 4, 202419.6419.6819.6419.6819.400.25%467,288
Sep 3, 202419.6319.6419.6119.6319.350.10%443,228
Aug 30, 202419.6119.6219.5919.6119.330.03%400,840
Aug 29, 202419.6119.6219.6019.6119.33-0.08%582,456
Aug 28, 202419.6219.6319.6019.6219.340.05%339,981
Aug 27, 202419.5919.6219.5819.6119.33-498,643
Aug 26, 202419.6219.6219.6019.6119.330.05%487,933