Invesco BulletShares 2027 Corporate Bond ETF (BSCR) Historical Stock Data
19.37 ↓0.04 (-0.18%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, BSCR is up 0.01% a day on average. There have been 17 days where Invesco BulletShares 2027 Corporate Bond ETF closed green and 13 days where BSCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 19.39 | 19.37 | ↓$0.03 (-0.13%) | 19.34 | 19.40 | 347.75K |
| 2023-01-25 | 19.39 | 19.40 | ↑$0.01 (0.05%) | 19.37 | 19.41 | 276.32K |
| 2023-01-24 | 19.35 | 19.39 | ↑$0.04 (0.18%) | 19.32 | 19.40 | 271.18K |
| 2023-01-23 | 19.35 | 19.36 | ↑$0.00 (0.03%) | 19.34 | 19.38 | 195.42K |
| 2023-01-20 | 19.41 | 19.44 | ↑$0.03 (0.15%) | 19.38 | 19.44 | 412.17K |
| 2023-01-19 | 19.46 | 19.48 | ↑$0.02 (0.10%) | 19.46 | 19.49 | 235.93K |
| 2023-01-18 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.47 | 19.54 | 326.67K |
| 2023-01-17 | 19.37 | 19.39 | ↑$0.02 (0.10%) | 19.36 | 19.40 | 198.16K |
| 2023-01-13 | 19.40 | 19.37 | ↓$0.03 (-0.18%) | 19.35 | 19.41 | 299.14K |
| 2023-01-12 | 19.37 | 19.42 | ↑$0.04 (0.23%) | 19.33 | 19.43 | 379.14K |
| 2023-01-11 | 19.28 | 19.31 | ↑$0.02 (0.13%) | 19.26 | 19.31 | 253.87K |
| 2023-01-10 | 19.24 | 19.23 | ↓$0.01 (-0.05%) | 19.22 | 19.26 | 242.71K |
| 2023-01-09 | 19.25 | 19.28 | ↑$0.03 (0.16%) | 19.25 | 19.31 | 237.97K |
| 2023-01-06 | 19.10 | 19.24 | ↑$0.14 (0.73%) | 19.09 | 19.25 | 274.45K |
| 2023-01-05 | 19.03 | 19.06 | ↑$0.03 (0.16%) | 19.01 | 19.08 | 196.90K |
| 2023-01-04 | 19.12 | 19.10 | ↓$0.03 (-0.13%) | 19.08 | 19.12 | 268.47K |
| 2023-01-03 | 19.11 | 19.03 | ↓$0.08 (-0.42%) | 19.02 | 19.11 | 159.01K |
| 2022-12-30 | 19.00 | 19.00 | ↓$0.00 (-0.03%) | 18.96 | 19.01 | 292.37K |
| 2022-12-29 | 19.00 | 19.03 | ↑$0.03 (0.16%) | 18.99 | 19.03 | 223.27K |
| 2022-12-28 | 19.01 | 18.98 | ↓$0.03 (-0.16%) | 18.97 | 19.03 | 363.22K |
| 2022-12-27 | 19.03 | 19.01 | ↓$0.02 (-0.11%) | 19.00 | 19.06 | 359.25K |
| 2022-12-23 | 19.08 | 19.10 | ↑$0.02 (0.10%) | 19.06 | 19.10 | 344.19K |
| 2022-12-22 | 19.12 | 19.12 | ↑$0.00 (0.00%) | 19.08 | 19.15 | 729.78K |
| 2022-12-21 | 19.12 | 19.10 | ↓$0.02 (-0.10%) | 19.09 | 19.13 | 393.37K |
| 2022-12-20 | 19.06 | 19.05 | ↓$0.01 (-0.08%) | 19.01 | 19.07 | 2.76M |
| 2022-12-19 | 19.16 | 19.12 | ↓$0.04 (-0.21%) | 19.10 | 19.16 | 580.04K |
| 2022-12-16 | 19.20 | 19.24 | ↑$0.04 (0.21%) | 19.18 | 19.28 | 383.04K |
| 2022-12-15 | 19.26 | 19.25 | ↓$0.01 (-0.05%) | 19.21 | 19.28 | 324.88K |
| 2022-12-14 | 19.23 | 19.25 | ↑$0.02 (0.10%) | 19.16 | 19.29 | 237.21K |
| 2022-12-13 | 19.34 | 19.22 | ↓$0.12 (-0.64%) | 19.21 | 19.34 | 379.24K |
Create an account or log in to view more rows.
$BSCR wow
$BSCR is the dump over
$BSCR hi hi
$BSCR bear trap?
$BSCR wow
$BSCR Like if you’re a bull
$BSCR dont be a POS today
$BSCR Like if you’re a bull
$BSCR hang tight
ignore fud and buy dips if you can
everyone be okay????
$BSCR FYI - leaning bullish