NasdaqGM - Nasdaq Real Time Price
USD
Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
19.56
-0.01
(-0.05%)
At close: October 30 at 4:00:00 PM EDT
19.55
-0.01
(-0.05%)
After hours: October 30 at 4:45:15 PM EDT
Trade BSCR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.57
19.58
19.56
19.56
19.56
823,500
Oct 29, 2026
19.56
19.57
19.56
19.57
19.57
699,100
Oct 28, 2026
19.57
19.57
19.55
19.56
19.56
749,400
Oct 27, 2026
19.56
19.56
19.55
19.56
19.56
665,500
Oct 26, 2026
19.56
19.56
19.55
19.55
19.55
1,759,600
Oct 23, 2026
19.56
19.56
19.54
19.55
19.55
608,700
Oct 22, 2026
19.54
19.56
19.53
19.53
19.53
613,800
Oct 21, 2026
19.54
19.54
19.52
19.53
19.53
1,117,500
Oct 20, 2026
19.53
19.54
19.52
19.53
19.53
934,500
Oct 19, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
19.53
19.54
19.52
19.53
19.53
548,100
Oct 16, 2026
19.60
19.61
19.60
19.61
19.54
938,700
Oct 15, 2026
19.59
19.60
19.58
19.59
19.52
627,100
Oct 14, 2026
19.58
19.59
19.58
19.59
19.52
484,800
Oct 13, 2026
19.58
19.59
19.58
19.58
19.52
968,900
Oct 12, 2026
19.58
19.59
19.58
19.58
19.52
849,400
Oct 9, 2026
19.59
19.59
19.58
19.59
19.52
659,500
Oct 8, 2026
19.58
19.58
19.57
19.58
19.51
1,023,400
Oct 7, 2026
19.57
19.58
19.56
19.58
19.51
553,700
Oct 6, 2026
19.56
19.57
19.56
19.57
19.50
1,128,300
Oct 5, 2026
19.56
19.57
19.55
19.57
19.50
839,600
Oct 2, 2026
19.57
19.57
19.55
19.56
19.49
709,300
Oct 1, 2026
19.54
19.56
19.54
19.56
19.49
679,400
Sep 30, 2026
19.55
19.55
19.54
19.55
19.48
3,203,700
Sep 29, 2026
19.55
19.55
19.53
19.53
19.47
747,100
Sep 28, 2026
19.54
19.55
19.53
19.53
19.47
682,200
Sep 25, 2026
19.54
19.55
19.54
19.55
19.48
1,055,900
Sep 24, 2026
19.54
19.55
19.54
19.55
19.48
639,900
Sep 23, 2026
19.55
19.56
19.54
19.55
19.48
1,207,900
Sep 22, 2026
19.56
19.56
19.55
19.56
19.49
643,500
Sep 21, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
19.56
19.56
19.55
19.55
19.48
548,800
Sep 18, 2026
19.62
19.62
19.61
19.61
19.48
345,600
Sep 17, 2026
19.61
19.62
19.61
19.61
19.48
611,100
Sep 16, 2026
19.61
19.62
19.61
19.61
19.47
858,600
Sep 15, 2026
19.61
19.62
19.61
19.62
19.48
567,300
Sep 14, 2026
19.61
19.62
19.61
19.61
19.48
774,700
Sep 11, 2026
19.62
19.62
19.61
19.61
19.47
654,400
Sep 10, 2026
19.62
19.63
19.61
19.61
19.47
1,320,000
Sep 9, 2026
19.63
19.63
19.62
19.63
19.49
489,100
Sep 8, 2026
19.63
19.63
19.61
19.62
19.48
450,100
Sep 4, 2026
19.61
19.63
19.61
19.63
19.49
537,300
Sep 3, 2026
19.62
19.62
19.61
19.61
19.48
501,400
Sep 2, 2026
19.60
19.61
19.60
19.60
19.47
599,000
Sep 1, 2026
19.62
19.62
19.60
19.60
19.46
540,900
Aug 31, 2026
19.61
19.62
19.61
19.61
19.48
933,000
Aug 28, 2026
19.62
19.62
19.61
19.61
19.48
561,200
Aug 27, 2026
19.61
19.62
19.60
19.61
19.48
580,300
Aug 26, 2026
19.60
19.61
19.60
19.60
19.47
586,800
Aug 25, 2026
19.60
19.61
19.60
19.61
19.47
488,800
Aug 24, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
19.60
19.61
19.60
19.60
19.47
413,100
Aug 21, 2026
19.67
19.67
19.66
19.67
19.46
474,200
Aug 20, 2026
19.66
19.67
19.65
19.67
19.46
446,400
Aug 19, 2026
19.66
19.66
19.65
19.66
19.45
418,600
Aug 18, 2026
19.66
19.66
19.65
19.65
19.44
791,500
Aug 17, 2026
19.65
19.66
19.65
19.65
19.44
415,700
Aug 14, 2026
19.65
19.66
19.65
19.66
19.45
517,300
Aug 13, 2026
19.64
19.65
19.64
19.65
19.44
2,275,000
Aug 12, 2026
19.65
19.65
19.64
19.65
19.44
382,200
Aug 11, 2026
19.64
19.64
19.63
19.64
19.43
344,800
Aug 10, 2026
19.64
19.64
19.63
19.64
19.43
400,100
Aug 7, 2026
19.64
19.64
19.63
19.64
19.43
497,100
Aug 6, 2026
19.63
19.63
19.62
19.62
19.41
572,400
Aug 5, 2026
19.62
19.63
19.61
19.63
19.42
517,800
Aug 4, 2026
19.61
19.62
19.61
19.61
19.41
576,400
Aug 3, 2026
19.60
19.62
19.60
19.61
19.41
591,300
Jul 31, 2026
19.61
19.61
19.60
19.60
19.40
489,600
Jul 30, 2026
19.61
19.61
19.59
19.60
19.40
506,600
Jul 29, 2026
19.60
19.60
19.58
19.59
19.39
1,137,900
Jul 28, 2026
19.60
19.60
19.59
19.59
19.39
566,900
Jul 27, 2026
19.59
19.59
19.58
19.58
19.38
564,400
Jul 24, 2026
19.57
19.59
19.57
19.58
19.37
708,000
Jul 23, 2026
19.57
19.58
19.57
19.58
19.37
619,800
Jul 22, 2026
19.58
19.59
19.58
19.58
19.38
470,600
Jul 21, 2026
19.58
19.59
19.58
19.59
19.38
456,100
Jul 20, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
19.58
19.59
19.58
19.58
19.38
314,600
Jul 17, 2026
19.65
19.66
19.65
19.66
19.38
504,600
Jul 16, 2026
19.64
19.65
19.64
19.65
19.37
636,100
Jul 15, 2026
19.65
19.65
19.64
19.65
19.37
522,700
Jul 14, 2026
19.64
19.65
19.64
19.65
19.37
433,700
Jul 13, 2026
19.63
19.64
19.63
19.64
19.36
334,700
Jul 10, 2026
19.64
19.65
19.63
19.64
19.36
513,700
Jul 9, 2026
19.64
19.64
19.63
19.64
19.36
383,900
Jul 8, 2026
19.63
19.63
19.62
19.63
19.35
494,700
Jul 7, 2026
19.64
19.64
19.63
19.64
19.36
453,600
Jul 6, 2026
19.64
19.64
19.62
19.64
19.36
670,600
Jul 2, 2026
19.63
19.63
19.62
19.63
19.35
613,200
Jul 1, 2026
19.60
19.62
19.60
19.62
19.34
661,400
Jun 30, 2026
19.61
19.62
19.61
19.61
19.34
592,100
Jun 29, 2026
19.62
19.62
19.61
19.61
19.34
489,000
Jun 26, 2026
19.62
19.62
19.61
19.61
19.34
540,600
Jun 25, 2026
19.60
19.61
19.60
19.61
19.33
479,700
Jun 24, 2026
19.59
19.61
19.59
19.60
19.33
688,700
Jun 23, 2026
19.59
19.60
19.59
19.59
19.32
574,600
Jun 22, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
19.59
19.60
19.58
19.59
19.32
466,400
Jun 18, 2026
19.66
19.67
19.66
19.67
19.32
713,000
Jun 17, 2026
19.67
19.68
19.65
19.66
19.31
863,900
Jun 16, 2026
19.66
19.68
19.66
19.68
19.34
675,700
Jun 15, 2026
19.66
19.68
19.66
19.67
19.32
709,200
Jun 12, 2026
19.67
19.67
19.65
19.66
19.31
475,200
Jun 11, 2026
19.65
19.66
19.64
19.66
19.32
481,600
Jun 10, 2026
19.65
19.65
19.64
19.65
19.30
475,400
Jun 9, 2026
19.65
19.65
19.64
19.65
19.31
680,300
Jun 8, 2026
19.64
19.65
19.63
19.64
19.30
678,000
Jun 5, 2026
19.64
19.64
19.63
19.63
19.29
548,400
Jun 4, 2026
19.64
19.65
19.64
19.65
19.30
681,200
Jun 3, 2026
19.64
19.65
19.63
19.65
19.30
720,000
Jun 2, 2026
19.65
19.65
19.64
19.65
19.30
521,100
Jun 1, 2026
19.63
19.65
19.63
19.65
19.30
550,300
May 29, 2026
19.63
19.65
19.63
19.65
19.30
586,700
May 28, 2026
19.62
19.64
19.62
19.64
19.29
579,300
May 27, 2026
19.63
19.63
19.62
19.63
19.28
689,300
May 26, 2026
19.62
19.63
19.61
19.63
19.28
667,100
May 22, 2026
19.62
19.62
19.60
19.61
19.27
447,000
May 21, 2026
19.60
19.61
19.59
19.60
19.26
1,158,600
May 20, 2026
19.60
19.61
19.59
19.60
19.26
1,283,200
May 19, 2026
19.60
19.60
19.59
19.59
19.25
557,500
May 18, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
19.59
19.60
19.58
19.59
19.25
797,900
May 15, 2026
19.66
19.67
19.65
19.67
19.25
641,800
May 14, 2026
19.67
19.68
19.66
19.67
19.25
531,800
May 13, 2026
19.67
19.67
19.66
19.67
19.26
757,000
May 12, 2026
19.66
19.67
19.66
19.66
19.25
505,800
May 11, 2026
19.68
19.68
19.66
19.67
19.26
719,300
May 8, 2026
19.67
19.67
19.65
19.66
19.25
573,700
May 7, 2026
19.67
19.67
19.64
19.65
19.24
812,900
May 6, 2026
19.66
19.67
19.65
19.67
19.25
630,300
May 5, 2026
19.64
19.65
19.64
19.65
19.23
442,900
May 4, 2026
19.65
19.65
19.64
19.65
19.23
557,900
May 1, 2026
19.65
19.65
19.64
19.65
19.24
694,000
Apr 30, 2026
19.63
19.65
19.63
19.65
19.24
529,500
Apr 29, 2026
19.64
19.64
19.62
19.63
19.21
839,100
Apr 28, 2026
19.64
19.64
19.63
19.63
19.22
697,200
Apr 27, 2026
19.65
19.65
19.63
19.64
19.23
935,300
Apr 24, 2026
19.64
19.64
19.63
19.63
19.22
618,300
Apr 23, 2026
19.63
19.64
19.62
19.63
19.21
830,900
Apr 22, 2026
19.63
19.64
19.63
19.63
19.22
553,700
Apr 21, 2026
19.64
19.64
19.62
19.62
19.21
568,400
Apr 20, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
19.64
19.65
19.63
19.63
19.22
502,900
Apr 17, 2026
19.70
19.71
19.69
19.70
19.22
595,900
Apr 16, 2026
19.68
19.70
19.68
19.68
19.20
897,500
Apr 15, 2026
19.68
19.69
19.68
19.68
19.21
609,300
Apr 14, 2026
19.68
19.69
19.68
19.68
19.20
1,693,100
Apr 13, 2026
19.67
19.68
19.67
19.67
19.19
2,786,400
Apr 10, 2026
19.67
19.68
19.67
19.67
19.20
1,168,200
Apr 9, 2026
19.67
19.67
19.66
19.66
19.18
540,400
Apr 8, 2026
19.67
19.68
19.66
19.66
19.18
526,000
Apr 7, 2026
19.65
19.66
19.64
19.66
19.18
918,500
Apr 6, 2026
19.65
19.65
19.64
19.65
19.17
1,074,100
Apr 2, 2026
19.64
19.65
19.63
19.65
19.17
427,000
Apr 1, 2026
19.63
19.64
19.62
19.64
19.16
594,300
Mar 31, 2026
19.61
19.63
19.61
19.63
19.15
475,800
Mar 30, 2026
19.60
19.61
19.60
19.60
19.13
588,700
Mar 27, 2026
19.58
19.59
19.58
19.58
19.11
614,300
Mar 26, 2026
19.59
19.59
19.57
19.58
19.10
725,900
Mar 25, 2026
19.59
19.60
19.59
19.59
19.11
381,400
Mar 24, 2026
19.60
19.60
19.58
19.58
19.11
1,153,500
Mar 23, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
19.58
19.61
19.58
19.60
19.12
894,800
Mar 20, 2026
19.67
19.67
19.64
19.65
19.11
892,900
Mar 19, 2026
19.65
19.67
19.64
19.67
19.13
629,200
Mar 18, 2026
19.67
19.68
19.66
19.67
19.13
682,800
Mar 17, 2026
19.67
19.69
19.67
19.68
19.14
525,200
Mar 16, 2026
19.66
19.67
19.66
19.67
19.12
475,300
Mar 13, 2026
19.68
19.68
19.65
19.66
19.11
880,900
Mar 12, 2026
19.68
19.69
19.66
19.66
19.12
682,600
Mar 11, 2026
19.70
19.71
19.69
19.70
19.15
4,341,400
Mar 10, 2026
19.71
19.72
19.71
19.72
19.17
708,900
Mar 9, 2026
19.70
19.72
19.70
19.71
19.16
1,057,200
Mar 6, 2026
19.71
19.72
19.70
19.72
19.17
531,500
Mar 5, 2026
19.71
19.71
19.70
19.71
19.16
393,800
Mar 4, 2026
19.71
19.73
19.71
19.71
19.16
629,300
Mar 3, 2026
19.71
19.72
19.70
19.71
19.16
880,100
Mar 2, 2026
19.74
19.74
19.72
19.73
19.18
792,400
Feb 27, 2026
19.73
19.74
19.72
19.73
19.18
923,500
Feb 26, 2026
19.71
19.72
19.71
19.71
19.16
586,000
Feb 25, 2026
19.72
19.72
19.71
19.71
19.16
535,600
Feb 24, 2026
19.71
19.72
19.71
19.71
19.16
682,100
Feb 23, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
19.70
19.72
19.70
19.71
19.16
498,400
Feb 20, 2026
19.77
19.78
19.77
19.78
19.17
697,000
Feb 19, 2026
19.78
19.78
19.77
19.77
19.16
835,400
Feb 18, 2026
19.78
19.79
19.78
19.79
19.18
725,600
Feb 17, 2026
19.79
19.79
19.78
19.78
19.17
1,131,300
Feb 13, 2026
19.78
19.79
19.77
19.78
19.17
571,000
Feb 12, 2026
19.77
19.77
19.76
19.76
19.15
869,600
Feb 11, 2026
19.76
19.76
19.75
19.75
19.14
597,700
Feb 10, 2026
19.76
19.78
19.76
19.76
19.15
1,014,100
Feb 9, 2026
19.76
19.77
19.76
19.76
19.15
655,700
Feb 6, 2026
19.77
19.77
19.75
19.75
19.14
1,048,000
Feb 5, 2026
19.75
19.76
19.74
19.76
19.15
817,600
Feb 4, 2026
19.74
19.75
19.73
19.75
19.14
781,600
Feb 3, 2026
19.74
19.74
19.73
19.73
19.12
953,800
Feb 2, 2026
19.74
19.75
19.73
19.74
19.13
752,100
Jan 30, 2026
19.73
19.74
19.72
19.74
19.13
961,900
Jan 29, 2026
19.71
19.73
19.71
19.72
19.11
1,291,400
Jan 28, 2026
19.72
19.73
19.72
19.72
19.11
929,000
Jan 27, 2026
19.71
19.72
19.71
19.72
19.10
927,600
Jan 26, 2026
19.71
19.71
19.70
19.70
19.09
901,100
Jan 23, 2026
19.69
19.71
19.69
19.70
19.09
678,700
Jan 22, 2026
19.69
19.70
19.69
19.70
19.09
1,109,100
Jan 21, 2026
19.70
19.70
19.69
19.69
19.08
1,764,000
Jan 20, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
19.68
19.69
19.68
19.69
19.08
1,012,700
Jan 16, 2026
19.76
19.76
19.75
19.76
19.08
832,800
Jan 15, 2026
19.76
19.76
19.75
19.75
19.07
943,900
Jan 14, 2026
19.75
19.76
19.75
19.76
19.08
700,200
Jan 13, 2026
19.75
19.76
19.75
19.75
19.07
826,200
Jan 12, 2026
19.75
19.75
19.74
19.74
19.06
927,300
Jan 9, 2026
19.75
19.75
19.74
19.74
19.06
1,488,400
Jan 8, 2026
19.75
19.75
19.74
19.74
19.06
944,800
Jan 7, 2026
19.76
19.76
19.74
19.75
19.06
2,328,100
Jan 6, 2026
19.75
19.76
19.74
19.75
19.06
1,305,300
Jan 5, 2026
19.75
19.76
19.74
19.75
19.06
731,700
Jan 2, 2026
19.75
19.75
19.74
19.75
19.06
1,202,700
Dec 31, 2025
19.74
19.74
19.73
19.74
19.06
832,100
Dec 30, 2025
19.74
19.74
19.73
19.73
19.05
1,574,200
Dec 29, 2025
19.73
19.74
19.72
19.74
19.06
917,500
Dec 26, 2025
19.73
19.73
19.72
19.72
19.04
1,324,100
Dec 24, 2025
19.71
19.71
19.70
19.70
19.02
492,000
Dec 23, 2025
19.70
19.70
19.69
19.70
19.02
1,466,200
Dec 22, 2025
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
19.71
19.71
19.70
19.70
19.02
1,171,100
Dec 19, 2025
19.78
19.78
19.77
19.77
19.02
1,907,600
Dec 18, 2025
19.78
19.78
19.77
19.77
19.02
1,391,700
Dec 17, 2025
19.77
19.77
19.76
19.76
19.01
684,100
Dec 16, 2025
19.76
19.77
19.75
19.76
19.01
592,500
Dec 15, 2025
19.76
19.77
19.75
19.75
19.00
974,900
Dec 12, 2025
19.75
19.75
19.74
19.74
18.99
412,000
Dec 11, 2025
19.76
19.76
19.74
19.74
18.99
589,100
Dec 10, 2025
19.73
19.75
19.71
19.74
18.99
1,163,300
Dec 9, 2025
19.74
19.74
19.71
19.72
18.97
1,081,500
Dec 8, 2025
19.73
19.73
19.71
19.72
18.97
1,025,400
Dec 5, 2025
19.74
19.74
19.72
19.72
18.97
882,100
Dec 4, 2025
19.74
19.74
19.73
19.74
18.99
1,013,000
Dec 3, 2025
19.74
19.74
19.73
19.73
18.98
2,112,100
Dec 2, 2025
19.72
19.73
19.72
19.72
18.97
1,749,600
Dec 1, 2025
19.71
19.72
19.71
19.71
18.96
734,700
Nov 28, 2025
19.73
19.73
19.71
19.71
18.96
225,900
Nov 26, 2025
19.72
19.72
19.71
19.71
18.96
609,200
Nov 25, 2025
19.70
19.72
19.70
19.71
18.96
937,700
Nov 24, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
19.71
19.71
19.70
19.70
18.95
597,800
Nov 21, 2025
19.77
19.77
19.75
19.77
18.95
753,700
Nov 20, 2025
19.76
19.76
19.74
19.74
18.92
989,100
Nov 19, 2025
19.75
19.75
19.74
19.74
18.92
654,400
Nov 18, 2025
19.75
19.75
19.73
19.74
18.92
883,600
Nov 17, 2025
19.73
19.74
19.72
19.73
18.91
1,096,600
Nov 14, 2025
19.74
19.74
19.73
19.74
18.92
468,600
Nov 13, 2025
19.73
19.73
19.72
19.73
18.91
873,100
Nov 12, 2025
19.75
19.75
19.73
19.74
18.92
533,200
Nov 11, 2025
19.77
19.77
19.74
19.74
18.92
471,900
Nov 10, 2025
19.74
19.74
19.72
19.72
18.90
679,500
Nov 7, 2025
19.73
19.74
19.72
19.73
18.91
707,600
Nov 6, 2025
19.73
19.73
19.72
19.73
18.91
731,000
Nov 5, 2025
19.72
19.73
19.70
19.70
18.89
833,500
Nov 4, 2025
19.72
19.72
19.71
19.71
18.89
985,700
Nov 3, 2025
19.72
19.72
19.70
19.70
18.88
1,059,600
Oct 31, 2025
19.71
19.71
19.70
19.70
18.88
442,900
