Invesco BulletShares 2027 Corporate Bond ETF Historical Data - BSCR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.102040816327	19.6	19.62	19.56	1210710	19.59302741	SP
4	0.08	0.410256410256	19.5	19.62	19.46	1114361	19.54847413	SP
12	0.04	0.204708290686	19.54	19.62	19.4	1225549	19.50244914	SP
26	-0.16	-0.81053698075	19.74	19.8399	19.4	832811	19.53656468	SP
52	0.24	1.24095139607	19.34	19.8399	19.01	640311	19.46619347	SP
156	-0.86	-4.20743639922	20.44	20.44	18.31	420270	19.31868777	SP
260	-1.46	-6.9391634981	21.04	22.41	17.89	277245	19.54802257	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741646100	19.61	0.04	0.20	19.59	19.61	19.58	889604
1741390500	19.57	-0.01	-0.05	19.605	19.605	19.56	726166
1741304100	19.58	-0.01	-0.05	19.58	19.59	19.57	996195
1741217700	19.59	-0.02	-0.10	19.62	19.62	19.57	2190597
1741131300	19.61	0.02	0.10	19.6	19.62	19.59	1250989
1741044900	19.59	0.01	0.05	19.56	19.59	19.56	963558
1740785700	19.58	0.03	0.15	19.5532	19.58	19.54	884603
1740699300	19.55	0.01	0.05	19.53	19.55	19.53	839402
1740612900	19.54	0	0.00	19.53	19.54	19.52	848458
1740526500	19.54	0.02	0.10	19.53	19.55	19.53	1027221
1740440100	19.52	-0.04	-0.20	19.5	19.52	19.49	751672
1740180900	19.56	0.03	0.15	19.54	19.57	19.54	1396160
1740094500	19.53	0.01	0.05	19.537455	19.54	19.53	994892
1740008100	19.52	0	0.00	19.53	19.53	19.51	2427439
1739921700	19.52	-0.01	-0.05	19.525	19.53	19.52	542800
1739576100	19.53	0.03	0.15	19.52	19.54	19.52	1284008
1739489700	19.5	0.03	0.15	19.5	19.51	19.47	1379230
1739403300	19.47	-0.02	-0.10	19.47	19.48	19.46	1003604
1739316900	19.49	-0.01	-0.05	19.5	19.5	19.48	776264
1739230500	19.5	0.02	0.08	19.51	19.51	19.49	1274491
1738971300	19.485	-0.03	-0.13	19.495	19.5	19.48	1091689
1738884900	19.51	0	0.00	19.51	19.52	19.5	1009238
1738798500	19.51	0.01	0.05	19.52	19.53	19.5022	1675150
1738712100	19.5	0.02	0.10	19.485	19.51	19.48	729470
1738625700	19.48	-0.01	-0.05	19.48	19.49	19.47	1997634
1738366500	19.49	-0.01	-0.03	19.5	19.51	19.48	3923904
1738280100	19.495	0.01	0.05	19.49	19.5	19.48	1838259
1738193700	19.485	-0.02	-0.08	19.51	19.51	19.47	1457142
1738107300	19.5	0	0.00	19.49	19.5	19.48	1127634
1738020900	19.5	0.04	0.21	19.5	19.5	19.48	1255861
1737761700	19.46	0.02	0.10	19.46	19.47	19.45	1846270
1737675300	19.44	0	0.00	19.44	19.44	19.44	0
1737588900	19.44	-0.01	-0.05	19.45	19.45	19.43	1235861
1737502500	19.45	-0.06	-0.31	19.4376	19.45	19.43	1698017
1737156900	19.51	0	0.00	19.49	19.51	19.49	1699923
1737070500	19.51	0.01	0.05	19.47	19.51	19.47	1479474
1736984100	19.5	0.05	0.26	19.48	19.5	19.48	1999164
1736897700	19.45	0.02	0.10	19.43	19.45	19.43	867171
1736811300	19.43	-0.01	-0.05	19.44	19.44	19.4119	1080833
1736552100	19.44	-0.04	-0.21	19.445	19.46	19.42	971216
1736379300	19.48	0.02	0.10	19.469	19.49	19.46	1000774
1736292900	19.46	-0.02	-0.10	19.47	19.47	19.45	858989
1736206500	19.48	0.01	0.05	19.4633	19.48	19.46	1543031
1735947300	19.47	-0.01	-0.05	19.48	19.49	19.46	710383
1735860900	19.48	0	0.00	19.5	19.5	19.46	1273377
1735688100	19.48	0.02	0.10	19.49	19.49	19.46	643376
1735601700	19.46	0.03	0.13	19.455	19.47	19.45	555251
1735342500	19.435	-0.01	-0.03	19.43	19.45	19.43	725954
1735256100	19.44	0.02	0.10	19.41	19.44	19.41	601134
1735077840	19.42	0	0.00	19.42	19.43	19.4	164415
1734996900	19.42	-0.09	-0.46	19.45	19.45	19.409	800218
1734737700	19.51	0.02	0.10	19.495	19.51	19.49	1382253
1734651300	19.49	0.03	0.15	19.485	19.49	19.465	2196606
1734564900	19.46	-0.07	-0.36	19.535	19.55	19.46	1702851
1734478500	19.53	-0.01	-0.05	19.54	19.54	19.5216	589775
1734392100	19.54	0.02	0.08	19.5473	19.5488	19.53	568344
1734132900	19.525	-0.04	-0.18	19.5456	19.5493	19.52	430165
1734046500	19.56	-0.01	-0.05	19.565	19.57	19.55	582971
1733960100	19.57	0	0.00	19.59	19.59	19.56	578241

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco BulletShares 2027 Corporate Bond ETF (BSCR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco BulletShares 2027 Corporate Bond ETF (BSCR) Historical

Invesco BulletShares 2027 Corporate Bond ETF (BSCR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free