Skip to main content
Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.63
-0.01 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6419.6419.6319.6319.63-0.05%697,162
Apr 27, 202619.6519.6519.6319.6419.640.05%935,341
Apr 24, 202619.6419.6419.6319.6319.630.03%618,289
Apr 23, 202619.6319.6419.6219.6319.63-0.03%830,913
Apr 22, 202619.6319.6419.6319.6319.630.05%553,748
Apr 21, 202619.6419.6419.6219.6219.62-0.05%568,383
Apr 20, 202619.6419.6519.6319.6319.63-0.38%502,878
Apr 17, 202619.7019.7119.6919.7119.640.13%595,879
Apr 16, 202619.6819.7019.6819.6819.61-0.03%897,548
Apr 15, 202619.6819.6919.6819.6919.620.03%609,275
Apr 14, 202619.6819.6919.6819.6819.610.05%1,693,116
Apr 13, 202619.6719.6819.6719.6719.60-0.03%2,786,395
Apr 10, 202619.6719.6819.6719.6819.610.08%1,168,228
Apr 9, 202619.6719.6719.6619.6619.59-540,423
Apr 8, 202619.6719.6819.6619.6619.59-525,956
Apr 7, 202619.6519.6619.6419.6619.590.05%918,495
Apr 6, 202619.6519.6519.6419.6519.580.03%1,074,139
Apr 2, 202619.6419.6519.6319.6519.580.05%426,952
Apr 1, 202619.6319.6419.6219.6419.570.05%594,276
Mar 31, 202619.6119.6319.6119.6319.560.10%475,767
Mar 30, 202619.6019.6119.6019.6119.540.10%588,740
Mar 27, 202619.5819.5919.5819.5919.520.03%614,271
Mar 26, 202619.5919.5919.5719.5819.51-0.05%725,889
Mar 25, 202619.5919.6019.5919.5919.520.03%381,387
Mar 24, 202619.6019.6019.5819.5919.52-0.08%1,153,452
Mar 23, 202619.5819.6119.5819.6019.53-0.25%894,780
Mar 20, 202619.6719.6719.6419.6519.52-0.10%892,868
Mar 19, 202619.6519.6719.6419.6719.54-629,222
Mar 18, 202619.6719.6819.6619.6719.54-0.08%682,792
Mar 17, 202619.6719.6919.6719.6919.550.10%525,237
Mar 16, 202619.6619.6719.6619.6719.530.05%475,285
Mar 13, 202619.6819.6819.6519.6619.52-0.03%880,861
Mar 12, 202619.6819.6919.6619.6619.53-0.20%682,603
Mar 11, 202619.7019.7119.6919.7019.57-0.08%4,341,426
Mar 10, 202619.7119.7219.7119.7219.580.03%708,915
Mar 9, 202619.7019.7219.7019.7119.58-0.05%1,057,235
Mar 6, 202619.7119.7219.7019.7219.590.05%531,477
Mar 5, 202619.7119.7119.7019.7119.58-393,802
Mar 4, 202619.7119.7319.7119.7119.58-629,293
Mar 3, 202619.7119.7219.7019.7119.58-0.08%880,118
Mar 2, 202619.7419.7419.7219.7319.59-0.03%792,414
Feb 27, 202619.7319.7419.7219.7319.600.10%923,455
Feb 26, 202619.7119.7219.7119.7119.58-585,976
Feb 25, 202619.7219.7219.7119.7119.58-535,610
Feb 24, 202619.7119.7219.7119.7119.58-682,078
Feb 23, 202619.7019.7219.7019.7119.58-0.35%498,366
Feb 20, 202619.7719.7819.7719.7819.580.05%697,028
Feb 19, 202619.7819.7819.7719.7719.57-0.10%835,427
Feb 18, 202619.7819.7919.7819.7919.590.05%725,560
Feb 17, 202619.7919.7919.7819.7819.58-0.03%1,131,308
Feb 13, 202619.7819.7919.7719.7919.580.10%571,044
Feb 12, 202619.7719.7719.7619.7719.560.05%869,552
Feb 11, 202619.7619.7619.7519.7619.55-0.05%597,705
Feb 10, 202619.7619.7819.7619.7719.560.03%1,014,105
Feb 9, 202619.7619.7719.7619.7619.560.03%655,672
Feb 6, 202619.7719.7719.7519.7619.55-0.03%1,048,049
Feb 5, 202619.7519.7619.7419.7619.560.05%817,603
Feb 4, 202619.7419.7519.7319.7519.550.10%781,551
Feb 3, 202619.7419.7419.7319.7319.53-0.05%953,824
Feb 2, 202619.7419.7519.7319.7419.54-752,076
Jan 30, 202619.7319.7419.7219.7419.540.10%961,948
Jan 29, 202619.7119.7319.7119.7219.52-1,291,449
Jan 28, 202619.7219.7319.7219.7219.520.03%929,012
Jan 27, 202619.7119.7219.7119.7219.510.05%927,558
Jan 26, 202619.7119.7119.7019.7119.500.03%901,149
Jan 23, 202619.6919.7119.6919.7019.50-678,657
Jan 22, 202619.6919.7019.6919.7019.500.05%1,109,064
Jan 21, 202619.7019.7019.6919.6919.49-1,764,019
Jan 20, 202619.6819.6919.6819.6919.49-0.35%1,012,727
Jan 16, 202619.7619.7619.7519.7619.490.05%832,786
Jan 15, 202619.7619.7619.7519.7519.48-0.05%943,901
Jan 14, 202619.7519.7619.7519.7619.490.05%700,245
Jan 13, 202619.7519.7619.7519.7519.480.05%826,166
Jan 12, 202619.7519.7519.7419.7419.47-927,261
Jan 9, 202619.7519.7519.7419.7419.47-1,488,370
Jan 8, 202619.7519.7519.7419.7419.47-0.03%944,830
Jan 7, 202619.7619.7619.7419.7519.47-2,328,070
Jan 6, 202619.7519.7619.7419.7519.47-1,305,294
Jan 5, 202619.7519.7619.7419.7519.47-731,909
Jan 2, 202619.7519.7519.7419.7519.470.03%1,202,654
Dec 31, 202519.7419.7419.7319.7419.470.05%832,071
Dec 30, 202519.7419.7419.7319.7319.46-0.05%1,574,245
Dec 29, 202519.7319.7419.7219.7419.470.10%917,519
Dec 26, 202519.7319.7319.7219.7219.450.10%1,324,092
Dec 24, 202519.7119.7119.7019.7019.43-492,035
Dec 23, 202519.7019.7019.6919.7019.43-1,466,245
Dec 22, 202519.7119.7119.7019.7019.43-0.35%1,171,061
Dec 19, 202519.7819.7819.7719.7719.43-1,907,648
Dec 18, 202519.7819.7819.7719.7719.430.05%1,391,668
Dec 17, 202519.7719.7719.7619.7619.42-684,093
Dec 16, 202519.7619.7719.7519.7619.420.05%592,521
Dec 15, 202519.7619.7719.7519.7519.410.05%974,898
Dec 12, 202519.7519.7519.7419.7419.40-412,022
Dec 11, 202519.7619.7619.7419.7419.40-589,052
Dec 10, 202519.7319.7519.7119.7419.400.10%1,163,316
Dec 9, 202519.7419.7419.7119.7219.38-1,081,491
Dec 8, 202519.7319.7319.7119.7219.38-1,025,370
Dec 5, 202519.7419.7419.7219.7219.38-0.08%882,072
Dec 4, 202519.7419.7419.7319.7419.390.03%1,012,956
Dec 3, 202519.7419.7419.7319.7319.390.05%2,112,135