Skip to main content
Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.72
-0.02 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
19.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.7419.7419.7219.7219.72-0.08%882,072
Dec 4, 202519.7419.7419.7319.7419.740.03%1,012,956
Dec 3, 202519.7419.7419.7319.7319.730.05%2,112,135
Dec 2, 202519.7219.7319.7219.7219.720.05%1,749,559
Dec 1, 202519.7119.7219.7119.7119.71-734,656
Nov 28, 202519.7319.7319.7119.7119.71-225,883
Nov 26, 202519.7219.7219.7119.7119.71-609,229
Nov 25, 202519.7019.7219.7019.7119.710.05%937,710
Nov 24, 202519.7119.7119.7019.7019.70-0.35%597,771
Nov 21, 202519.7719.7719.7519.7719.700.15%753,699
Nov 20, 202519.7619.7619.7419.7419.67-989,093
Nov 19, 202519.7519.7519.7419.7419.670.03%654,400
Nov 18, 202519.7519.7519.7319.7419.660.03%883,634
Nov 17, 202519.7319.7419.7219.7319.66-0.03%1,096,622
Nov 14, 202519.7419.7419.7319.7419.660.05%468,604
Nov 13, 202519.7319.7319.7219.7319.65-0.05%873,053
Nov 12, 202519.7519.7519.7319.7419.66-0.03%533,185
Nov 11, 202519.7719.7719.7419.7419.670.10%471,937
Nov 10, 202519.7419.7419.7219.7219.65-0.05%679,519
Nov 7, 202519.7319.7419.7219.7319.66-707,569
Nov 6, 202519.7319.7319.7219.7319.660.13%730,999
Nov 5, 202519.7219.7319.7019.7119.64-0.03%833,459
Nov 4, 202519.7219.7219.7119.7119.640.05%985,666
Nov 3, 202519.7219.7219.7019.7019.63-1,059,590
Oct 31, 202519.7119.7119.7019.7019.63-442,879
Oct 30, 202519.6919.7119.6919.7019.63-0.05%671,606
Oct 29, 202519.7419.7419.7119.7119.64-0.10%863,922
Oct 28, 202519.7419.7419.7319.7319.66-550,715
Oct 27, 202519.7419.7419.7219.7319.66-622,061
Oct 24, 202519.7419.7519.7219.7319.660.05%783,181
Oct 23, 202519.7319.7319.7119.7219.65-700,150
Oct 22, 202519.7319.7319.7119.7219.65-498,528
Oct 21, 202519.7419.7419.7219.7219.65-804,305
Oct 20, 202519.7319.7319.7219.7219.65-0.30%516,427
Oct 17, 202519.7919.7919.7819.7819.64-741,503
Oct 16, 202519.7819.8019.7719.7819.640.05%703,744
Oct 15, 202519.7919.7919.7619.7719.63-744,990
Oct 14, 202519.7619.7819.7519.7719.630.10%836,308
Oct 13, 202519.7719.7719.7419.7519.610.05%908,954
Oct 10, 202519.7419.7519.7419.7419.600.05%852,782
Oct 9, 202519.7419.7419.7319.7319.59-0.08%996,792
Oct 8, 202519.7519.7519.7319.7519.610.03%1,160,334
Oct 7, 202519.7419.7519.7319.7419.60-992,536
Oct 6, 202519.7419.7419.7319.7419.600.05%1,005,387
Oct 3, 202519.7519.7519.7319.7319.59-0.05%537,106
Oct 2, 202519.7419.7519.7319.7419.60-961,325
Oct 1, 202519.7319.7419.7319.7419.600.15%890,198
Sep 30, 202519.7119.7219.7119.7119.570.05%1,340,675
Sep 29, 202519.7019.7119.7019.7019.560.05%1,301,086
Sep 26, 202519.6919.7019.6819.6919.550.05%901,099
Sep 25, 202519.6819.6919.6719.6819.54-0.05%870,999
Sep 24, 202519.7119.7119.6919.6919.55-0.08%1,416,020
Sep 23, 202519.7019.7219.7019.7119.57-1,124,594
Sep 22, 202519.7219.7219.7019.7119.57-0.43%1,158,670
Sep 19, 202519.7819.7919.7719.7919.580.10%1,694,846
Sep 18, 202519.7819.7819.7619.7719.56-0.03%996,934
Sep 17, 202519.7919.8019.7719.7819.57-0.08%1,133,663
Sep 16, 202519.7819.7919.7719.7919.580.05%1,133,801
Sep 15, 202519.7819.7819.7719.7819.570.15%668,855
Sep 12, 202519.7719.7719.7519.7519.54-0.08%984,387
Sep 11, 202519.7619.7719.7519.7719.560.13%1,143,374
Sep 10, 202519.7619.7619.7419.7419.53-865,655
Sep 9, 202519.7619.7619.7419.7419.53-0.08%1,141,559
Sep 8, 202519.7719.7819.7519.7619.55-0.03%595,571
Sep 5, 202519.7619.7719.7519.7619.550.17%630,575
Sep 4, 202519.7219.7419.7119.7319.520.13%1,032,234
Sep 3, 202519.7119.7119.6919.7019.490.05%642,875
Sep 2, 202519.6819.7019.6819.6919.48-599,803
Aug 29, 202519.6919.7019.6819.6919.480.05%725,374
Aug 28, 202519.6919.6919.6819.6819.47-0.10%540,352
Aug 27, 202519.6719.7019.6719.7019.490.10%899,578
Aug 26, 202519.6719.6919.6719.6819.470.10%575,092
Aug 25, 202519.6719.6819.6619.6619.45-0.10%1,043,111
Aug 22, 202519.6519.6919.6419.6819.470.20%773,178
Aug 21, 202519.6519.6519.6319.6419.43-0.10%807,238
Aug 20, 202519.6519.6619.6419.6619.450.08%551,027
Aug 19, 202519.6519.6519.6419.6519.44-578,792
Aug 18, 202519.6519.6619.6419.6519.44-0.41%672,309
Aug 15, 202519.7219.7319.7219.7319.440.08%548,387
Aug 14, 202519.7119.7219.7119.7119.43-0.13%602,113
Aug 13, 202519.7319.7419.7219.7419.450.10%1,027,240
Aug 12, 202519.7019.7219.6919.7219.430.10%653,701
Aug 11, 202519.6919.7019.6819.7019.41-0.03%953,612
Aug 8, 202519.7019.7019.6919.7019.420.03%842,050
Aug 7, 202519.7019.7019.6919.7019.41-1,251,053
Aug 6, 202519.6919.7019.6819.7019.410.05%619,705
Aug 5, 202519.6819.7019.6819.6919.41-0.05%743,833
Aug 4, 202519.6919.7119.6819.7019.420.01%755,649
Aug 1, 202519.6719.7019.6619.7019.410.41%574,688
Jul 31, 202519.6219.6219.6119.6119.34-0.01%596,621
Jul 30, 202519.6219.6419.6119.6219.34-0.03%709,990
Jul 29, 202519.6219.6319.6119.6219.340.03%634,636
Jul 28, 202519.6219.6219.6119.6219.34-1,433,885
Jul 25, 202519.6219.6219.6119.6219.340.05%1,144,833
Jul 24, 202519.6019.6119.5919.6119.33-0.05%857,625
Jul 23, 202519.6119.6319.6119.6219.34-0.05%983,894
Jul 22, 202519.6119.6319.6119.6319.350.03%565,504
Jul 21, 202519.6219.6219.6119.6219.34-0.36%485,370
Jul 18, 202519.6919.6919.6719.6919.340.13%642,113
Jul 17, 202519.6619.6719.6519.6719.31-618,853