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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.77	19.78	19.78	19.78	19.77	697,028
February 19, 2026	19.78	19.77	19.77	19.78	19.77	835,427
February 18, 2026	19.78	19.79	19.79	19.79	19.78	725,600
February 17, 2026	19.79	19.78	19.78	19.79	19.78	1.13M
February 13, 2026	19.78	19.79	19.79	19.79	19.77	571,044
February 12, 2026	19.77	19.77	19.77	19.77	19.76	869,600
February 11, 2026	19.76	19.76	19.76	19.76	19.75	597,705
February 10, 2026	19.76	19.77	19.77	19.78	19.76	1.01M
February 09, 2026	19.76	19.76	19.76	19.77	19.76	655,700
February 06, 2026	19.77	19.76	19.76	19.77	19.75	1.05M
February 05, 2026	19.75	19.76	19.76	19.76	19.74	817,603
February 04, 2026	19.74	19.75	19.75	19.75	19.73	781,600
February 03, 2026	19.74	19.73	19.73	19.74	19.73	953,824
February 02, 2026	19.74	19.74	19.74	19.75	19.73	752,100
January 30, 2026	19.73	19.74	19.74	19.74	19.72	961,948
January 29, 2026	19.71	19.72	19.72	19.73	19.71	1.29M
January 28, 2026	19.72	19.72	19.72	19.73	19.72	929,012
January 27, 2026	19.71	19.72	19.72	19.72	19.71	927,600
January 26, 2026	19.71	19.7	19.7	19.71	19.7	901,149
January 23, 2026	19.69	19.7	19.7	19.71	19.69	678,700
January 22, 2026	19.69	19.7	19.7	19.7	19.69	1.11M
January 21, 2026	19.7	19.69	19.69	19.7	19.69	1.76M
January 20, 2026	19.68	19.69	19.69	19.69	19.68	1.01M
January 16, 2026	19.76	19.76	19.76	19.76	19.75	832,800
January 15, 2026	19.76	19.75	19.75	19.76	19.75	943,889
January 14, 2026	19.75	19.76	19.76	19.76	19.75	700,245
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

Invesco BulletShares 2027 Corporate Bond ETF (BSCR) NASDAQ