Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.58
+0.02 (0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.56 | 19.58 | 19.56 | 19.58 | - | 0.10% | 511,972 |
| Apr 24, 2025 | 19.55 | 19.57 | 19.53 | 19.56 | 19.56 | 0.31% | 1,113,103 |
| Apr 23, 2025 | 19.56 | 19.56 | 19.50 | 19.50 | 19.50 | -0.10% | 652,087 |
| Apr 22, 2025 | 19.54 | 19.54 | 19.51 | 19.52 | 19.52 | -0.05% | 809,632 |
| Apr 21, 2025 | 19.53 | 19.55 | 19.52 | 19.53 | 19.53 | -0.41% | 1,258,955 |
| Apr 17, 2025 | 19.59 | 19.61 | 19.59 | 19.61 | 19.54 | 0.20% | 1,516,783 |
| Apr 16, 2025 | 19.56 | 19.58 | 19.55 | 19.57 | 19.50 | 0.05% | 783,021 |
| Apr 15, 2025 | 19.56 | 19.57 | 19.54 | 19.56 | 19.49 | 0.15% | 789,263 |
| Apr 14, 2025 | 19.50 | 19.55 | 19.50 | 19.53 | 19.46 | 0.21% | 876,343 |
| Apr 11, 2025 | 19.52 | 19.57 | 19.42 | 19.49 | 19.42 | -0.05% | 1,460,224 |
| Apr 10, 2025 | 19.51 | 19.56 | 19.44 | 19.50 | 19.43 | -0.41% | 1,873,455 |
| Apr 9, 2025 | 19.41 | 19.59 | 19.41 | 19.58 | 19.51 | 0.36% | 1,686,534 |
| Apr 8, 2025 | 19.53 | 19.57 | 19.51 | 19.51 | 19.44 | -0.05% | 1,354,706 |
| Apr 7, 2025 | 19.58 | 19.61 | 19.49 | 19.52 | 19.45 | -0.51% | 2,437,948 |
| Apr 4, 2025 | 19.68 | 19.69 | 19.60 | 19.62 | 19.55 | -0.15% | 1,582,784 |
| Apr 3, 2025 | 19.62 | 19.66 | 19.62 | 19.65 | 19.58 | 0.31% | 1,125,314 |
| Apr 2, 2025 | 19.62 | 19.62 | 19.59 | 19.59 | 19.52 | - | 642,542 |
| Apr 1, 2025 | 19.61 | 19.61 | 19.59 | 19.59 | 19.52 | - | 1,150,062 |
| Mar 31, 2025 | 19.60 | 19.60 | 19.57 | 19.59 | 19.52 | 0.05% | 1,392,770 |
| Mar 28, 2025 | 19.56 | 19.59 | 19.55 | 19.58 | 19.51 | 0.15% | 1,920,157 |
| Mar 27, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.48 | 0.10% | 1,205,054 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.53 | 19.53 | 19.46 | -0.05% | 839,689 |
| Mar 25, 2025 | 19.55 | 19.55 | 19.53 | 19.54 | 19.47 | - | 1,003,167 |
| Mar 24, 2025 | 19.56 | 19.56 | 19.53 | 19.54 | 19.47 | -0.41% | 877,539 |
| Mar 21, 2025 | 19.64 | 19.64 | 19.61 | 19.62 | 19.49 | 0.05% | 979,245 |
| Mar 20, 2025 | 19.64 | 19.64 | 19.61 | 19.61 | 19.48 | 0.05% | 846,274 |
| Mar 19, 2025 | 19.57 | 19.62 | 19.55 | 19.60 | 19.47 | 0.20% | 1,458,820 |
| Mar 18, 2025 | 19.57 | 19.58 | 19.55 | 19.56 | 19.43 | - | 1,024,339 |
| Mar 17, 2025 | 19.57 | 19.57 | 19.55 | 19.56 | 19.43 | 0.05% | 509,149 |
| Mar 14, 2025 | 19.57 | 19.57 | 19.55 | 19.55 | 19.42 | - | 755,523 |
| Mar 13, 2025 | 19.54 | 19.56 | 19.53 | 19.55 | 19.42 | - | 1,214,558 |
| Mar 12, 2025 | 19.55 | 19.58 | 19.54 | 19.55 | 19.42 | -0.10% | 1,186,645 |
| Mar 11, 2025 | 19.60 | 19.61 | 19.57 | 19.57 | 19.44 | -0.20% | 1,341,788 |
| Mar 10, 2025 | 19.61 | 19.61 | 19.58 | 19.61 | 19.48 | 0.20% | 893,977 |
| Mar 7, 2025 | 19.59 | 19.62 | 19.56 | 19.57 | 19.44 | -0.05% | 738,593 |
| Mar 6, 2025 | 19.59 | 19.59 | 19.57 | 19.58 | 19.45 | -0.05% | 1,004,687 |
| Mar 5, 2025 | 19.62 | 19.62 | 19.57 | 19.59 | 19.46 | -0.10% | 2,192,920 |
| Mar 4, 2025 | 19.59 | 19.62 | 19.59 | 19.61 | 19.48 | 0.10% | 1,259,299 |
| Mar 3, 2025 | 19.55 | 19.59 | 19.55 | 19.59 | 19.46 | 0.05% | 972,744 |
| Feb 28, 2025 | 19.56 | 19.58 | 19.54 | 19.58 | 19.45 | 0.15% | 915,376 |
| Feb 27, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.42 | 0.05% | 839,402 |
| Feb 26, 2025 | 19.54 | 19.54 | 19.52 | 19.54 | 19.41 | - | 851,966 |
| Feb 25, 2025 | 19.54 | 19.55 | 19.53 | 19.54 | 19.41 | 0.10% | 1,040,879 |
| Feb 24, 2025 | 19.51 | 19.52 | 19.49 | 19.52 | 19.39 | -0.20% | 758,707 |
| Feb 21, 2025 | 19.54 | 19.57 | 19.54 | 19.56 | 19.36 | 0.15% | 1,396,160 |
| Feb 20, 2025 | 19.52 | 19.54 | 19.52 | 19.53 | 19.33 | 0.05% | 1,021,611 |
| Feb 19, 2025 | 19.53 | 19.53 | 19.51 | 19.52 | 19.32 | - | 2,427,439 |
| Feb 18, 2025 | 19.52 | 19.55 | 19.52 | 19.52 | 19.32 | -0.05% | 557,848 |
| Feb 14, 2025 | 19.53 | 19.54 | 19.52 | 19.53 | 19.33 | 0.15% | 1,292,836 |
| Feb 13, 2025 | 19.50 | 19.51 | 19.47 | 19.50 | 19.30 | 0.15% | 1,379,230 |