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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.78	19.78	19.71	19.8	19.77	703,744
October 15, 2025	19.79	19.77	19.7	19.79	19.76	745,000
October 14, 2025	19.76	19.77	19.7	19.78	19.75	836,308
October 13, 2025	19.77	19.75	19.68	19.77	19.74	909,000
October 10, 2025	19.74	19.74	19.67	19.75	19.74	852,800
October 09, 2025	19.74	19.73	19.66	19.74	19.73	996,800
October 08, 2025	19.75	19.75	19.75	19.75	19.73	1.16M
October 07, 2025	19.74	19.74	19.74	19.75	19.73	992,536
October 06, 2025	19.74	19.74	19.74	19.74	19.73	1.01M
October 03, 2025	19.75	19.73	19.73	19.75	19.73	537,098
October 02, 2025	19.74	19.74	19.74	19.75	19.73	961,325
October 01, 2025	19.73	19.74	19.74	19.74	19.73	890,200
September 30, 2025	19.71	19.71	19.71	19.72	19.71	1.34M
September 29, 2025	19.7	19.7	19.7	19.71	19.7	1.3M
September 26, 2025	19.69	19.69	19.69	19.7	19.68	901,100
September 25, 2025	19.68	19.68	19.68	19.69	19.67	871,463
September 24, 2025	19.71	19.69	19.69	19.71	19.69	1.42M
September 23, 2025	19.7	19.7	19.7	19.72	19.7	1.12M
September 22, 2025	19.72	19.7	19.7	19.72	19.7	1.16M
September 19, 2025	19.78	19.79	19.72	19.79	19.77	1.69M
September 18, 2025	19.78	19.77	19.7	19.78	19.76	996,934
September 17, 2025	19.79	19.77	19.71	19.8	19.77	1.13M
September 16, 2025	19.78	19.79	19.72	19.79	19.77	1.13M
September 15, 2025	19.77	19.78	19.71	19.78	19.77	668,900
September 12, 2025	19.77	19.75	19.75	19.77	19.75	984,400
September 11, 2025	19.76	19.77	19.77	19.77	19.75	1.14M

Invesco BulletShares 2027 Corporate Bond ETF (BSCR) NASDAQ