MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSCR — Invesco BulletShares 2027 Corporate Bond ETF
NasdaqInvesco BulletShares 2027 Corporate Bond ETF
$19.56
+0.00(+0.00%)
- O
- 19.57
- H
- 19.57
- L
- 19.55
- V
- 709.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.56
Period Return+0.18%
Period High$19.80
Period Low$19.50
Avg Daily Volume796.2K
Total Trading Days365
BSCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.57 | $19.57 | $19.55 | $19.56 | +$0.00 | +0.00% | 709,285 | $19.56 | $19.55 $19.57 |
| Oct 1, 2026 | $19.54 | $19.56 | $19.54 | $19.56 | +$0.01 | +0.05% | 679,407 | $19.55 | $19.54 $19.56 |
| Sep 30, 2026 | $19.55 | $19.55 | $19.54 | $19.55 | +$0.01 | +0.05% | 3,203,678 | $19.54 | $19.54 $19.55 |
| Sep 29, 2026 | $19.55 | $19.55 | $19.53 | $19.54 | +$0.00 | +0.00% | 747,149 | $19.54 | $19.53 $19.55 |
| Sep 28, 2026 | $19.54 | $19.55 | $19.53 | $19.54 | $-0.01 | -0.05% | 682,190 | $19.54 | $19.53 $19.55 |
| Sep 25, 2026 | $19.54 | $19.55 | $19.54 | $19.55 | +$0.00 | +0.00% | 1,055,937 | $19.54 | $19.54 $19.55 |
| Sep 24, 2026 | $19.54 | $19.55 | $19.54 | $19.55 | $-0.01 | -0.03% | 639,858 | $19.54 | $19.54 $19.55 |
| Sep 23, 2026 | $19.55 | $19.56 | $19.54 | $19.55 | $-0.01 | -0.05% | 1,207,897 | $19.55 | $19.54 $19.56 |
| Sep 22, 2026 | $19.56 | $19.56 | $19.55 | $19.56 | +$0.01 | +0.05% | 643,525 | $19.55 | $19.55 $19.56 |
| Sep 21, 2026 | $19.56 | $19.56 | $19.55 | $19.55 | $-0.07 | -0.33% | 548,808 | $19.55 | $19.55 $19.56 |
| Sep 18, 2026 | $19.62 | $19.62 | $19.61 | $19.62 | +$0.00 | +0.00% | 345,623 | $19.62 | $19.61 $19.62 |
| Sep 17, 2026 | $19.61 | $19.62 | $19.61 | $19.62 | +$0.01 | +0.03% | 611,136 | $19.62 | $19.61 $19.62 |
| Sep 16, 2026 | $19.61 | $19.62 | $19.61 | $19.61 | $-0.01 | -0.05% | 858,622 | $19.61 | $19.61 $19.62 |
| Sep 15, 2026 | $19.61 | $19.62 | $19.61 | $19.62 | +$0.01 | +0.03% | 567,274 | $19.61 | $19.61 $19.62 |
| Sep 14, 2026 | $19.61 | $19.62 | $19.61 | $19.62 | +$0.01 | +0.03% | 774,739 | $19.62 | $19.61 $19.62 |
| Sep 11, 2026 | $19.62 | $19.62 | $19.61 | $19.61 | +$0.00 | +0.00% | 654,430 | $19.61 | $19.61 $19.62 |
| Sep 10, 2026 | $19.62 | $19.63 | $19.61 | $19.61 | $-0.02 | -0.08% | 1,320,032 | $19.62 | $19.61 $19.63 |
| Sep 9, 2026 | $19.63 | $19.63 | $19.62 | $19.63 | +$0.01 | +0.03% | 491,412 | $19.63 | $19.62 $19.63 |
| Sep 8, 2026 | $19.63 | $19.63 | $19.61 | $19.62 | $-0.01 | -0.03% | 450,129 | $19.63 | $19.61 $19.63 |
| Sep 4, 2026 | $19.61 | $19.63 | $19.61 | $19.63 | +$0.01 | +0.05% | 543,826 | $19.61 | $19.61 $19.63 |
| Sep 3, 2026 | $19.62 | $19.62 | $19.61 | $19.62 | +$0.01 | +0.05% | 501,401 | $19.61 | $19.61 $19.62 |
| Sep 2, 2026 | $19.60 | $19.61 | $19.60 | $19.61 | +$0.01 | +0.03% | 598,969 | $19.61 | $19.60 $19.61 |
| Sep 1, 2026 | $19.62 | $19.62 | $19.60 | $19.60 | $-0.02 | -0.08% | 541,150 | $19.61 | $19.60 $19.62 |
| Aug 31, 2026 | $19.62 | $19.62 | $19.61 | $19.62 | +$0.00 | +0.00% | 933,046 | $19.62 | $19.61 $19.62 |
| Aug 28, 2026 | $19.62 | $19.62 | $19.61 | $19.62 | +$0.00 | +0.00% | 561,188 | $19.62 | $19.61 $19.62 |
| Aug 27, 2026 | $19.61 | $19.62 | $19.60 | $19.62 | +$0.01 | +0.05% | 580,273 | $19.61 | $19.60 $19.62 |
| Aug 26, 2026 | $19.60 | $19.61 | $19.60 | $19.61 | $-0.01 | -0.03% | 586,829 | $19.60 | $19.60 $19.61 |
| Aug 25, 2026 | $19.60 | $19.61 | $19.60 | $19.61 | +$0.01 | +0.03% | 488,757 | $19.60 | $19.60 $19.61 |
| Aug 24, 2026 | $19.60 | $19.61 | $19.60 | $19.61 | $-0.07 | -0.33% | 413,113 | $19.60 | $19.60 $19.61 |
| Aug 21, 2026 | $19.67 | $19.67 | $19.66 | $19.67 | +$0.01 | +0.03% | 474,243 | $19.67 | $19.66 $19.67 |