Invesco BulletShares 2027 Corporate Bond ETF - BSCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.75	19.75	19.75	19.76	19.75	826,200
January 12, 2026	19.75	19.74	19.74	19.75	19.74	927,300
January 09, 2026	19.75	19.74	19.74	19.75	19.74	1.49M
January 08, 2026	19.75	19.74	19.74	19.75	19.74	944,830
January 07, 2026	19.76	19.75	19.75	19.76	19.74	2.33M
January 06, 2026	19.75	19.75	19.75	19.76	19.74	1.31M
January 05, 2026	19.75	19.75	19.75	19.76	19.74	731,909
January 02, 2026	19.75	19.75	19.75	19.75	19.74	1.2M
December 31, 2025	19.74	19.74	19.74	19.74	19.73	832,100
December 30, 2025	19.74	19.73	19.73	19.74	19.73	1.57M
December 29, 2025	19.73	19.74	19.74	19.74	19.72	917,519
December 26, 2025	19.73	19.72	19.72	19.73	19.72	1.32M
December 24, 2025	19.71	19.7	19.7	19.71	19.7	492,035
December 23, 2025	19.7	19.7	19.7	19.7	19.69	1.47M
December 22, 2025	19.71	19.7	19.7	19.71	19.7	1.17M
December 19, 2025	19.78	19.77	19.77	19.78	19.77	1.91M
December 18, 2025	19.78	19.77	19.77	19.78	19.77	1.39M
December 17, 2025	19.77	19.76	19.76	19.77	19.76	684,100
December 16, 2025	19.76	19.76	19.76	19.77	19.75	592,521
December 15, 2025	19.76	19.75	19.75	19.77	19.75	974,900
December 12, 2025	19.75	19.74	19.74	19.75	19.74	412,022
December 11, 2025	19.76	19.74	19.74	19.76	19.74	589,100
December 10, 2025	19.73	19.74	19.74	19.75	19.71	1.16M
December 09, 2025	19.74	19.72	19.72	19.74	19.71	1.08M
December 08, 2025	19.73	19.72	19.72	19.73	19.71	1.03M
December 05, 2025	19.74	19.72	19.72	19.74	19.72	882,100
December 04, 2025	19.74	19.74	19.74	19.74	19.73	1.01M
December 03, 2025	19.74	19.73	19.73	19.74	19.73	2.11M
December 02, 2025	19.72	19.72	19.72	19.73	19.72	1.75M
December 01, 2025	19.71	19.71	19.71	19.72	19.71	734,700
November 28, 2025	19.73	19.71	19.71	19.73	19.71	225,900
November 26, 2025	19.72	19.71	19.71	19.72	19.71	609,229
November 25, 2025	19.7	19.71	19.71	19.72	19.7	937,710
November 24, 2025	19.71	19.7	19.7	19.71	19.7	597,800
November 21, 2025	19.77	19.77	19.77	19.77	19.75	753,700
November 20, 2025	19.76	19.74	19.74	19.76	19.74	989,100
November 19, 2025	19.75	19.74	19.74	19.75	19.74	654,400
November 18, 2025	19.75	19.74	19.74	19.75	19.73	883,634
November 17, 2025	19.73	19.73	19.73	19.74	19.72	1.1M
November 14, 2025	19.74	19.74	19.74	19.74	19.73	468,604
November 13, 2025	19.73	19.73	19.73	19.73	19.72	873,100
November 12, 2025	19.75	19.74	19.74	19.75	19.73	533,200
November 11, 2025	19.77	19.74	19.74	19.77	19.74	471,900
November 10, 2025	19.74	19.72	19.72	19.74	19.72	679,519
November 07, 2025	19.73	19.73	19.73	19.74	19.72	707,600
November 06, 2025	19.73	19.73	19.73	19.73	19.72	731,000
November 05, 2025	19.72	19.7	19.7	19.73	19.7	833,500
November 04, 2025	19.72	19.71	19.71	19.72	19.71	985,700
November 03, 2025	19.72	19.7	19.7	19.72	19.7	1.06M
October 31, 2025	19.71	19.7	19.7	19.71	19.7	442,900
October 30, 2025	19.69	19.7	19.7	19.71	19.69	671,600
October 29, 2025	19.74	19.71	19.71	19.74	19.71	863,922
October 28, 2025	19.74	19.73	19.73	19.74	19.73	550,715
October 27, 2025	19.74	19.73	19.73	19.74	19.72	622,100
October 24, 2025	19.74	19.73	19.73	19.75	19.72	783,200
October 23, 2025	19.73	19.72	19.72	19.73	19.72	598,751
October 22, 2025	19.73	19.72	19.72	19.73	19.71	498,528
October 21, 2025	19.74	19.72	19.72	19.74	19.72	804,305
October 20, 2025	19.73	19.72	19.72	19.73	19.72	516,427
October 17, 2025	19.79	19.78	19.71	19.79	19.78	741,503

Invesco BulletShares 2027 Corporate Bond ETF (BSCR) NASDAQ