Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.79
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 19.78 | 19.79 | 19.77 | 19.79 | 19.79 | 0.10% | 571,044 |
| Feb 12, 2026 | 19.77 | 19.77 | 19.76 | 19.77 | 19.77 | 0.05% | 869,552 |
| Feb 11, 2026 | 19.76 | 19.76 | 19.75 | 19.76 | 19.76 | -0.05% | 597,705 |
| Feb 10, 2026 | 19.76 | 19.78 | 19.76 | 19.77 | 19.77 | 0.03% | 1,014,105 |
| Feb 9, 2026 | 19.76 | 19.77 | 19.76 | 19.76 | 19.76 | 0.03% | 655,672 |
| Feb 6, 2026 | 19.77 | 19.77 | 19.75 | 19.76 | 19.76 | -0.03% | 1,048,049 |
| Feb 5, 2026 | 19.75 | 19.76 | 19.74 | 19.76 | 19.76 | 0.05% | 817,603 |
| Feb 4, 2026 | 19.74 | 19.75 | 19.73 | 19.75 | 19.75 | 0.10% | 781,551 |
| Feb 3, 2026 | 19.74 | 19.74 | 19.73 | 19.73 | 19.73 | -0.05% | 953,824 |
| Feb 2, 2026 | 19.74 | 19.75 | 19.73 | 19.74 | 19.74 | - | 752,076 |
| Jan 30, 2026 | 19.73 | 19.74 | 19.72 | 19.74 | 19.74 | 0.10% | 961,948 |
| Jan 29, 2026 | 19.71 | 19.73 | 19.71 | 19.72 | 19.72 | - | 1,291,449 |
| Jan 28, 2026 | 19.72 | 19.73 | 19.72 | 19.72 | 19.72 | 0.03% | 929,012 |
| Jan 27, 2026 | 19.71 | 19.72 | 19.71 | 19.72 | 19.72 | 0.05% | 927,558 |
| Jan 26, 2026 | 19.71 | 19.71 | 19.70 | 19.71 | 19.71 | 0.03% | 901,149 |
| Jan 23, 2026 | 19.69 | 19.71 | 19.69 | 19.70 | 19.70 | - | 678,657 |
| Jan 22, 2026 | 19.69 | 19.70 | 19.69 | 19.70 | 19.70 | 0.05% | 1,109,064 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.69 | 19.69 | 19.69 | - | 1,764,019 |
| Jan 20, 2026 | 19.68 | 19.69 | 19.68 | 19.69 | 19.69 | -0.35% | 1,012,727 |
| Jan 16, 2026 | 19.76 | 19.76 | 19.75 | 19.76 | 19.69 | 0.05% | 832,786 |
| Jan 15, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.68 | -0.05% | 943,901 |
| Jan 14, 2026 | 19.75 | 19.76 | 19.75 | 19.76 | 19.69 | 0.05% | 700,245 |
| Jan 13, 2026 | 19.75 | 19.76 | 19.75 | 19.75 | 19.68 | 0.05% | 826,166 |
| Jan 12, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.67 | - | 927,261 |
| Jan 9, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.67 | - | 1,488,370 |
| Jan 8, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.67 | -0.03% | 944,830 |
| Jan 7, 2026 | 19.76 | 19.76 | 19.74 | 19.75 | 19.68 | - | 2,328,070 |
| Jan 6, 2026 | 19.75 | 19.76 | 19.74 | 19.75 | 19.68 | - | 1,305,294 |
| Jan 5, 2026 | 19.75 | 19.76 | 19.74 | 19.75 | 19.68 | - | 731,909 |
| Jan 2, 2026 | 19.75 | 19.75 | 19.74 | 19.75 | 19.68 | 0.03% | 1,202,654 |
| Dec 31, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.67 | 0.05% | 832,071 |
| Dec 30, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.66 | -0.05% | 1,574,245 |
| Dec 29, 2025 | 19.73 | 19.74 | 19.72 | 19.74 | 19.67 | 0.10% | 917,519 |
| Dec 26, 2025 | 19.73 | 19.73 | 19.72 | 19.72 | 19.65 | 0.10% | 1,324,092 |
| Dec 24, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.63 | - | 492,035 |
| Dec 23, 2025 | 19.70 | 19.70 | 19.69 | 19.70 | 19.63 | - | 1,466,245 |
| Dec 22, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.63 | -0.35% | 1,171,061 |
| Dec 19, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.63 | - | 1,907,648 |
| Dec 18, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.63 | 0.05% | 1,391,668 |
| Dec 17, 2025 | 19.77 | 19.77 | 19.76 | 19.76 | 19.62 | - | 684,093 |
| Dec 16, 2025 | 19.76 | 19.77 | 19.75 | 19.76 | 19.62 | 0.05% | 592,521 |
| Dec 15, 2025 | 19.76 | 19.77 | 19.75 | 19.75 | 19.61 | 0.05% | 974,898 |
| Dec 12, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.60 | - | 412,022 |
| Dec 11, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.60 | - | 589,052 |
| Dec 10, 2025 | 19.73 | 19.75 | 19.71 | 19.74 | 19.60 | 0.10% | 1,163,316 |
| Dec 9, 2025 | 19.74 | 19.74 | 19.71 | 19.72 | 19.58 | - | 1,081,491 |
| Dec 8, 2025 | 19.73 | 19.73 | 19.71 | 19.72 | 19.58 | - | 1,025,370 |
| Dec 5, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.58 | -0.08% | 882,072 |
| Dec 4, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.59 | 0.03% | 1,012,956 |
| Dec 3, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.59 | 0.05% | 2,112,135 |