Skip to main content
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.02
-0.02 (-0.15%)
Dec 26, 2024, 12:26 PM EST - Market open

BSCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.0416.0415.9816.0416.040.12%197,166
Dec 23, 202416.0516.0516.0016.0216.02-0.50%274,850
Dec 20, 202416.1416.1516.0816.1016.040.31%469,445
Dec 19, 202416.0116.1016.0116.0515.99-0.25%525,256
Dec 18, 202416.2816.2816.0916.0916.03-0.92%348,812
Dec 17, 202416.2816.2816.2316.2416.18-1,081,688
Dec 16, 202416.3116.3116.2316.2416.18-185,004
Dec 13, 202416.3216.3216.2216.2416.18-0.31%1,005,391
Dec 12, 202416.3616.3616.2816.2916.23-0.37%238,057
Dec 11, 202416.4116.4116.3416.3516.29-0.12%249,014
Dec 10, 202416.3616.3816.3416.3716.31-0.06%225,973
Dec 9, 202416.3716.4016.3716.3816.32-0.18%235,191
Dec 6, 202416.4416.4416.3716.4116.350.24%610,601
Dec 5, 202416.3816.3816.3416.3716.31-0.06%184,133
Dec 4, 202416.4316.4316.3016.3816.320.31%179,258
Dec 3, 202416.4116.4116.3216.3316.27-0.18%227,052
Dec 2, 202416.2016.6716.2016.3616.300.06%278,192
Nov 29, 202416.2916.3516.2916.3516.290.37%64,012
Nov 27, 202416.2616.3016.2416.2916.230.31%288,098
Nov 26, 202416.3016.3016.2016.2416.18-0.18%344,534
Nov 25, 202416.2816.2816.2316.2716.210.81%300,914
Nov 22, 202416.1616.1616.1116.1416.080.12%250,877
Nov 21, 202416.1616.1816.1116.1216.06-0.06%468,611
Nov 20, 202416.1516.1516.1116.1316.07-0.19%1,123,453
Nov 19, 202416.1816.1816.1416.1616.100.19%224,215
Nov 18, 202416.1416.1416.0816.1316.07-0.31%309,433
Nov 15, 202416.1716.1916.0916.1816.050.12%260,423
Nov 14, 202416.2116.2116.1416.1616.03-0.06%294,981
Nov 13, 202416.2316.2416.1516.1716.04-0.12%233,587
Nov 12, 202416.3716.3716.1716.1916.06-0.55%170,619
Nov 11, 202416.3416.3416.2616.2816.15-0.18%126,538
Nov 8, 202416.3516.3516.2916.3116.180.06%252,531
Nov 7, 202416.2516.3116.2116.3016.170.93%299,246
Nov 6, 202416.1816.2016.1216.1516.02-0.74%257,163
Nov 5, 202416.2516.2716.1816.2716.140.25%254,434
Nov 4, 202416.2816.2816.2016.2316.100.43%359,880
Nov 1, 202416.3416.3616.1516.1616.03-0.31%1,319,061
Oct 31, 202416.2616.2616.1716.2116.08-0.18%259,821
Oct 30, 202416.3316.3316.2316.2416.11-0.18%173,810
Oct 29, 202416.2416.2716.1916.2716.140.06%227,180
Oct 28, 202416.2616.2816.2316.2616.13-0.06%223,518
Oct 25, 202416.3616.3616.2616.2716.14-0.12%121,465
Oct 24, 202416.3116.3216.2716.2916.160.18%163,295
Oct 23, 202416.3016.3016.2316.2616.13-0.25%180,331
Oct 22, 202416.3516.3516.2816.3016.17-0.06%95,068
Oct 21, 202416.4016.4016.3116.3116.18-1.03%64,714
Oct 18, 202416.5416.5416.4716.4816.28-207,191
Oct 17, 202416.5116.5116.4716.4816.28-0.48%286,143
Oct 16, 202416.5416.5716.5416.5616.360.12%164,502
Oct 15, 202416.5716.5716.5116.5416.340.36%200,980
Oct 14, 202416.4916.4916.4216.4816.28-0.06%151,957
Oct 11, 202416.4416.5016.4416.4916.290.18%234,774
Oct 10, 202416.4616.4816.4416.4616.26-0.12%400,244
Oct 9, 202416.5216.5216.4616.4816.28-0.18%152,206
Oct 8, 202416.5016.5116.4516.5116.310.18%275,993
Oct 7, 202416.4716.5116.4716.4816.28-0.36%1,088,162
Oct 4, 202416.5816.5816.5216.5416.34-0.60%394,166
Oct 3, 202416.7116.7116.6316.6416.44-0.42%239,710
Oct 2, 202416.7016.7116.6516.7116.51-0.06%191,634
Oct 1, 202416.7116.7516.7016.7216.520.30%173,585
Sep 30, 202416.6716.7016.6516.6716.47-0.18%205,378
Sep 27, 202416.7116.7116.6616.7016.500.36%184,783
Sep 26, 202416.6516.6716.6116.6416.44-322,787
Sep 25, 202416.7116.7116.6316.6416.44-0.42%217,869
Sep 24, 202416.6216.7116.6216.7116.510.18%124,955
Sep 23, 202416.7116.7116.6416.6816.48-0.48%301,842
Sep 20, 202416.7816.7816.7116.7616.500.06%1,950,500
Sep 19, 202416.7616.7716.7216.7516.490.06%239,236
Sep 18, 202416.7917.1616.7316.7416.48-0.30%273,762
Sep 17, 202416.8116.8116.7616.7916.53-268,060
Sep 16, 202416.7616.8016.7516.7916.530.24%109,414
Sep 13, 202416.7916.7916.7316.7516.490.24%166,903
Sep 12, 202416.6616.7416.6616.7116.45-0.06%225,246
Sep 11, 202416.7216.7416.6816.7216.46-199,789
Sep 10, 202416.7216.7216.6516.7216.460.24%126,894
Sep 9, 202417.0317.0316.6416.6816.420.12%412,548
Sep 6, 202416.6916.7216.6216.6616.40-339,764
Sep 5, 202416.5616.6616.5616.6616.400.36%154,442
Sep 4, 202416.5116.6116.5116.6016.340.42%261,920
Sep 3, 202416.5716.5716.4916.5316.270.30%200,250
Aug 30, 202416.7316.7316.4616.4816.22-0.18%345,143
Aug 29, 202416.5316.5316.4816.5116.25-0.06%222,677
Aug 28, 202416.5716.5716.5116.5216.26-0.12%144,067
Aug 27, 202416.5316.5416.4916.5416.28-150,669
Aug 26, 202416.6116.6116.5316.5416.28-0.12%177,236
Aug 23, 202416.5416.5616.5116.5616.300.49%239,087
Aug 22, 202416.5416.5416.4516.4816.22-0.30%147,694
Aug 21, 202416.4816.5516.4816.5316.270.24%221,529
Aug 20, 202416.5216.5216.4616.4916.230.18%119,418
Aug 19, 202416.4516.4716.4216.4616.20-0.30%121,953
Aug 16, 202416.4916.5116.4516.5116.190.30%160,923
Aug 15, 202416.8816.8816.4316.4616.14-0.30%126,931
Aug 14, 202416.5116.5216.4816.5116.190.18%123,858
Aug 13, 202416.4216.4816.4216.4816.160.49%236,354
Aug 12, 202416.3716.4116.3516.4016.080.18%121,625
Aug 9, 202416.5016.5016.3316.3716.050.37%123,219
Aug 8, 202416.3116.3316.2816.3115.99-161,891
Aug 7, 202416.3716.3716.2916.3115.99-0.37%157,039
Aug 6, 202416.4216.4616.3616.3716.05-0.49%432,971
Aug 5, 202416.5016.5216.4016.4516.13-0.18%220,458