Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.73
+0.02 (0.10%)
Feb 27, 2026, 4:00 PM EST - Market closed
BSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.73 | 19.74 | 19.72 | 19.73 | 19.73 | 0.10% | 923,455 |
| Feb 26, 2026 | 19.71 | 19.72 | 19.71 | 19.71 | 19.71 | - | 585,976 |
| Feb 25, 2026 | 19.72 | 19.72 | 19.71 | 19.71 | 19.71 | - | 535,610 |
| Feb 24, 2026 | 19.71 | 19.72 | 19.71 | 19.71 | 19.71 | - | 682,078 |
| Feb 23, 2026 | 19.70 | 19.72 | 19.70 | 19.71 | 19.71 | -0.35% | 498,366 |
| Feb 20, 2026 | 19.77 | 19.78 | 19.77 | 19.78 | 19.71 | 0.05% | 697,028 |
| Feb 19, 2026 | 19.78 | 19.78 | 19.77 | 19.77 | 19.70 | -0.10% | 835,427 |
| Feb 18, 2026 | 19.78 | 19.79 | 19.78 | 19.79 | 19.72 | 0.05% | 725,560 |
| Feb 17, 2026 | 19.79 | 19.79 | 19.78 | 19.78 | 19.71 | -0.03% | 1,131,308 |
| Feb 13, 2026 | 19.78 | 19.79 | 19.77 | 19.79 | 19.72 | 0.10% | 571,044 |
| Feb 12, 2026 | 19.77 | 19.77 | 19.76 | 19.77 | 19.70 | 0.05% | 869,552 |
| Feb 11, 2026 | 19.76 | 19.76 | 19.75 | 19.76 | 19.69 | -0.05% | 597,705 |
| Feb 10, 2026 | 19.76 | 19.78 | 19.76 | 19.77 | 19.70 | 0.03% | 1,014,105 |
| Feb 9, 2026 | 19.76 | 19.77 | 19.76 | 19.76 | 19.69 | 0.03% | 655,672 |
| Feb 6, 2026 | 19.77 | 19.77 | 19.75 | 19.76 | 19.69 | -0.03% | 1,048,049 |
| Feb 5, 2026 | 19.75 | 19.76 | 19.74 | 19.76 | 19.69 | 0.05% | 817,603 |
| Feb 4, 2026 | 19.74 | 19.75 | 19.73 | 19.75 | 19.68 | 0.10% | 781,551 |
| Feb 3, 2026 | 19.74 | 19.74 | 19.73 | 19.73 | 19.66 | -0.05% | 953,824 |
| Feb 2, 2026 | 19.74 | 19.75 | 19.73 | 19.74 | 19.67 | - | 752,076 |
| Jan 30, 2026 | 19.73 | 19.74 | 19.72 | 19.74 | 19.67 | 0.10% | 961,948 |
| Jan 29, 2026 | 19.71 | 19.73 | 19.71 | 19.72 | 19.65 | - | 1,291,449 |
| Jan 28, 2026 | 19.72 | 19.73 | 19.72 | 19.72 | 19.65 | 0.03% | 929,012 |
| Jan 27, 2026 | 19.71 | 19.72 | 19.71 | 19.72 | 19.65 | 0.05% | 927,558 |
| Jan 26, 2026 | 19.71 | 19.71 | 19.70 | 19.71 | 19.64 | 0.03% | 901,149 |
| Jan 23, 2026 | 19.69 | 19.71 | 19.69 | 19.70 | 19.63 | - | 678,657 |
| Jan 22, 2026 | 19.69 | 19.70 | 19.69 | 19.70 | 19.63 | 0.05% | 1,109,064 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.69 | 19.69 | 19.62 | - | 1,764,019 |
| Jan 20, 2026 | 19.68 | 19.69 | 19.68 | 19.69 | 19.62 | -0.35% | 1,012,727 |
| Jan 16, 2026 | 19.76 | 19.76 | 19.75 | 19.76 | 19.62 | 0.05% | 832,786 |
| Jan 15, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.61 | -0.05% | 943,901 |
| Jan 14, 2026 | 19.75 | 19.76 | 19.75 | 19.76 | 19.62 | 0.05% | 700,245 |
| Jan 13, 2026 | 19.75 | 19.76 | 19.75 | 19.75 | 19.61 | 0.05% | 826,166 |
| Jan 12, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.60 | - | 927,261 |
| Jan 9, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.60 | - | 1,488,370 |
| Jan 8, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.60 | -0.03% | 944,830 |
| Jan 7, 2026 | 19.76 | 19.76 | 19.74 | 19.75 | 19.61 | - | 2,328,070 |
| Jan 6, 2026 | 19.75 | 19.76 | 19.74 | 19.75 | 19.61 | - | 1,305,294 |
| Jan 5, 2026 | 19.75 | 19.76 | 19.74 | 19.75 | 19.61 | - | 731,909 |
| Jan 2, 2026 | 19.75 | 19.75 | 19.74 | 19.75 | 19.61 | 0.03% | 1,202,654 |
| Dec 31, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.60 | 0.05% | 832,071 |
| Dec 30, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.59 | -0.05% | 1,574,245 |
| Dec 29, 2025 | 19.73 | 19.74 | 19.72 | 19.74 | 19.60 | 0.10% | 917,519 |
| Dec 26, 2025 | 19.73 | 19.73 | 19.72 | 19.72 | 19.58 | 0.10% | 1,324,092 |
| Dec 24, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.56 | - | 492,035 |
| Dec 23, 2025 | 19.70 | 19.70 | 19.69 | 19.70 | 19.56 | - | 1,466,245 |
| Dec 22, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.56 | -0.35% | 1,171,061 |
| Dec 19, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.56 | - | 1,907,648 |
| Dec 18, 2025 | 19.78 | 19.78 | 19.77 | 19.77 | 19.56 | 0.05% | 1,391,668 |
| Dec 17, 2025 | 19.77 | 19.77 | 19.76 | 19.76 | 19.55 | - | 684,093 |
| Dec 16, 2025 | 19.76 | 19.77 | 19.75 | 19.76 | 19.55 | 0.05% | 592,521 |
| Dec 15, 2025 | 19.76 | 19.77 | 19.75 | 19.75 | 19.54 | 0.05% | 974,898 |
| Dec 12, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.53 | - | 412,022 |
| Dec 11, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.53 | - | 589,052 |
| Dec 10, 2025 | 19.73 | 19.75 | 19.71 | 19.74 | 19.53 | 0.10% | 1,163,316 |
| Dec 9, 2025 | 19.74 | 19.74 | 19.71 | 19.72 | 19.51 | - | 1,081,491 |
| Dec 8, 2025 | 19.73 | 19.73 | 19.71 | 19.72 | 19.51 | - | 1,025,370 |
| Dec 5, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.51 | -0.08% | 882,072 |
| Dec 4, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.53 | 0.03% | 1,012,956 |
| Dec 3, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.52 | 0.05% | 2,112,135 |
| Dec 2, 2025 | 19.72 | 19.73 | 19.72 | 19.72 | 19.51 | 0.05% | 1,749,559 |
| Dec 1, 2025 | 19.71 | 19.72 | 19.71 | 19.71 | 19.50 | - | 734,656 |
| Nov 28, 2025 | 19.73 | 19.73 | 19.71 | 19.71 | 19.50 | - | 225,883 |
| Nov 26, 2025 | 19.72 | 19.72 | 19.71 | 19.71 | 19.50 | - | 609,229 |
| Nov 25, 2025 | 19.70 | 19.72 | 19.70 | 19.71 | 19.50 | 0.05% | 937,710 |
| Nov 24, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.49 | -0.35% | 597,771 |
| Nov 21, 2025 | 19.77 | 19.77 | 19.75 | 19.77 | 19.49 | 0.15% | 753,699 |
| Nov 20, 2025 | 19.76 | 19.76 | 19.74 | 19.74 | 19.46 | - | 989,093 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.46 | 0.03% | 654,400 |
| Nov 18, 2025 | 19.75 | 19.75 | 19.73 | 19.74 | 19.46 | 0.03% | 883,634 |
| Nov 17, 2025 | 19.73 | 19.74 | 19.72 | 19.73 | 19.45 | -0.03% | 1,096,622 |
| Nov 14, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.46 | 0.05% | 468,604 |
| Nov 13, 2025 | 19.73 | 19.73 | 19.72 | 19.73 | 19.45 | -0.05% | 873,053 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.73 | 19.74 | 19.46 | -0.03% | 533,185 |
| Nov 11, 2025 | 19.77 | 19.77 | 19.74 | 19.74 | 19.46 | 0.10% | 471,937 |
| Nov 10, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.44 | -0.05% | 679,519 |
| Nov 7, 2025 | 19.73 | 19.74 | 19.72 | 19.73 | 19.45 | - | 707,569 |
| Nov 6, 2025 | 19.73 | 19.73 | 19.72 | 19.73 | 19.45 | 0.13% | 730,999 |
| Nov 5, 2025 | 19.72 | 19.73 | 19.70 | 19.71 | 19.43 | -0.03% | 833,459 |
| Nov 4, 2025 | 19.72 | 19.72 | 19.71 | 19.71 | 19.43 | 0.05% | 985,666 |
| Nov 3, 2025 | 19.72 | 19.72 | 19.70 | 19.70 | 19.42 | - | 1,059,590 |
| Oct 31, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.42 | - | 442,879 |
| Oct 30, 2025 | 19.69 | 19.71 | 19.69 | 19.70 | 19.42 | -0.05% | 671,606 |
| Oct 29, 2025 | 19.74 | 19.74 | 19.71 | 19.71 | 19.43 | -0.10% | 863,922 |
| Oct 28, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.45 | - | 550,715 |
| Oct 27, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.45 | - | 622,061 |
| Oct 24, 2025 | 19.74 | 19.75 | 19.72 | 19.73 | 19.45 | 0.05% | 783,181 |
| Oct 23, 2025 | 19.73 | 19.73 | 19.71 | 19.72 | 19.44 | - | 700,150 |
| Oct 22, 2025 | 19.73 | 19.73 | 19.71 | 19.72 | 19.44 | - | 498,528 |
| Oct 21, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.44 | - | 804,305 |
| Oct 20, 2025 | 19.73 | 19.73 | 19.72 | 19.72 | 19.44 | -0.30% | 516,427 |
| Oct 17, 2025 | 19.79 | 19.79 | 19.78 | 19.78 | 19.43 | - | 741,503 |
| Oct 16, 2025 | 19.78 | 19.80 | 19.77 | 19.78 | 19.43 | 0.05% | 703,744 |
| Oct 15, 2025 | 19.79 | 19.79 | 19.76 | 19.77 | 19.42 | - | 744,990 |
| Oct 14, 2025 | 19.76 | 19.78 | 19.75 | 19.77 | 19.42 | 0.10% | 836,308 |
| Oct 13, 2025 | 19.77 | 19.77 | 19.74 | 19.75 | 19.40 | 0.05% | 908,954 |
| Oct 10, 2025 | 19.74 | 19.75 | 19.74 | 19.74 | 19.39 | 0.05% | 852,782 |
| Oct 9, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.38 | -0.08% | 996,792 |
| Oct 8, 2025 | 19.75 | 19.75 | 19.73 | 19.75 | 19.40 | 0.03% | 1,160,334 |
| Oct 7, 2025 | 19.74 | 19.75 | 19.73 | 19.74 | 19.39 | - | 992,536 |
| Oct 6, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.39 | 0.05% | 1,005,387 |