Skip to main content
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.12
-0.01 (-0.06%)
Nov 21, 2024, 4:00 PM EST - Market closed

BSCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.1516.1516.1116.1316.13-0.19%1,123,453
Nov 19, 202416.1816.1816.1416.1616.160.19%224,215
Nov 18, 202416.1416.1416.0816.1316.13-0.31%309,433
Nov 15, 202416.1716.1916.0916.1816.110.12%260,423
Nov 14, 202416.2116.2116.1416.1616.10-0.06%294,981
Nov 13, 202416.2316.2416.1516.1716.11-0.12%233,587
Nov 12, 202416.3716.3716.1716.1916.12-0.55%170,619
Nov 11, 202416.3416.3416.2616.2816.21-0.18%126,538
Nov 8, 202416.3516.3516.2916.3116.240.06%252,531
Nov 7, 202416.2516.3116.2116.3016.230.93%299,246
Nov 6, 202416.1816.2016.1216.1516.09-0.74%257,163
Nov 5, 202416.2516.2716.1816.2716.200.25%254,434
Nov 4, 202416.2816.2816.2016.2316.160.43%359,880
Nov 1, 202416.3416.3616.1516.1616.10-0.31%1,319,061
Oct 31, 202416.2616.2616.1716.2116.14-0.18%259,821
Oct 30, 202416.3316.3316.2316.2416.17-0.18%173,810
Oct 29, 202416.2416.2716.1916.2716.200.06%227,180
Oct 28, 202416.2616.2816.2316.2616.19-0.06%223,518
Oct 25, 202416.3616.3616.2616.2716.20-0.12%121,465
Oct 24, 202416.3116.3216.2716.2916.220.18%163,295
Oct 23, 202416.3016.3016.2316.2616.19-0.25%180,331
Oct 22, 202416.3516.3516.2816.3016.23-0.06%95,068
Oct 21, 202416.4016.4016.3116.3116.24-1.03%64,714
Oct 18, 202416.5416.5416.4716.4816.35-207,191
Oct 17, 202416.5116.5116.4716.4816.35-0.48%286,143
Oct 16, 202416.5416.5716.5416.5616.430.12%164,502
Oct 15, 202416.5716.5716.5116.5416.410.36%200,980
Oct 14, 202416.4916.4916.4216.4816.35-0.06%151,957
Oct 11, 202416.4416.5016.4416.4916.360.18%234,774
Oct 10, 202416.4616.4816.4416.4616.33-0.12%400,244
Oct 9, 202416.5216.5216.4616.4816.35-0.18%152,206
Oct 8, 202416.5016.5116.4516.5116.380.18%275,993
Oct 7, 202416.4716.5116.4716.4816.35-0.36%1,088,162
Oct 4, 202416.5816.5816.5216.5416.41-0.60%394,166
Oct 3, 202416.7116.7116.6316.6416.51-0.42%239,710
Oct 2, 202416.7016.7116.6516.7116.58-0.06%191,634
Oct 1, 202416.7116.7516.7016.7216.590.30%173,585
Sep 30, 202416.6716.7016.6516.6716.54-0.18%205,378
Sep 27, 202416.7116.7116.6616.7016.570.36%184,783
Sep 26, 202416.6516.6716.6116.6416.51-322,787
Sep 25, 202416.7116.7116.6316.6416.51-0.42%217,869
Sep 24, 202416.6216.7116.6216.7116.580.18%124,955
Sep 23, 202416.7116.7116.6416.6816.55-0.48%301,842
Sep 20, 202416.7816.7816.7116.7616.560.06%1,950,500
Sep 19, 202416.7616.7716.7216.7516.550.06%239,236
Sep 18, 202416.7917.1616.7316.7416.54-0.30%273,762
Sep 17, 202416.8116.8116.7616.7916.59-268,060
Sep 16, 202416.7616.8016.7516.7916.590.24%109,414
Sep 13, 202416.7916.7916.7316.7516.550.24%166,903
Sep 12, 202416.6616.7416.6616.7116.51-0.06%225,246
Sep 11, 202416.7216.7416.6816.7216.52-199,789
Sep 10, 202416.7216.7216.6516.7216.520.24%126,894
Sep 9, 202417.0317.0316.6416.6816.480.12%412,548
Sep 6, 202416.6916.7216.6216.6616.46-339,764
Sep 5, 202416.5616.6616.5616.6616.460.36%154,442
Sep 4, 202416.5116.6116.5116.6016.400.42%261,920
Sep 3, 202416.5716.5716.4916.5316.330.30%200,250
Aug 30, 202416.7316.7316.4616.4816.28-0.18%345,143
Aug 29, 202416.5316.5316.4816.5116.31-0.06%222,677
Aug 28, 202416.5716.5716.5116.5216.32-0.12%144,067
Aug 27, 202416.5316.5416.4916.5416.34-150,669
Aug 26, 202416.6116.6116.5316.5416.34-0.12%177,236
Aug 23, 202416.5416.5616.5116.5616.360.49%239,087
Aug 22, 202416.5416.5416.4516.4816.28-0.30%147,694
Aug 21, 202416.4816.5516.4816.5316.330.24%221,529
Aug 20, 202416.5216.5216.4616.4916.290.18%119,418
Aug 19, 202416.4516.4716.4216.4616.27-0.30%121,953
Aug 16, 202416.4916.5116.4516.5116.250.30%160,923
Aug 15, 202416.8816.8816.4316.4616.20-0.30%126,931
Aug 14, 202416.5116.5216.4816.5116.250.18%123,858
Aug 13, 202416.4216.4816.4216.4816.220.49%236,354
Aug 12, 202416.3716.4116.3516.4016.140.18%121,625
Aug 9, 202416.5016.5016.3316.3716.110.37%123,219
Aug 8, 202416.3116.3316.2816.3116.05-161,891
Aug 7, 202416.3716.3716.2916.3116.05-0.37%157,039
Aug 6, 202416.4216.4616.3616.3716.11-0.49%432,971
Aug 5, 202416.5016.5216.4016.4516.19-0.18%220,458
Aug 2, 202416.3816.4816.3816.4816.220.86%130,757
Aug 1, 202416.3516.3616.3216.3416.080.31%132,660
Jul 31, 202416.3016.3016.2116.2916.030.56%251,258
Jul 30, 202416.2316.2316.1716.2015.940.06%453,101
Jul 29, 202416.1616.2016.1616.1915.930.12%142,537
Jul 26, 202416.0616.1916.0616.1715.910.50%222,712
Jul 25, 202416.1016.1216.0716.0915.840.19%205,178
Jul 24, 202416.1516.1516.0516.0615.81-0.31%366,897
Jul 23, 202416.1516.1516.0816.1115.85-138,700
Jul 22, 202416.1916.1916.0816.1115.85-0.43%104,165
Jul 19, 202416.2216.2216.1616.1815.86-0.19%78,255
Jul 18, 202416.2016.2516.2016.2115.89-0.18%139,818
Jul 17, 202416.2516.2616.2016.2415.92-141,415
Jul 16, 202416.2416.2516.1816.2415.920.31%131,286
Jul 15, 202416.2516.2516.1816.1915.87-0.31%128,481
Jul 12, 202416.2516.2516.1816.2415.920.25%203,101
Jul 11, 202416.2316.2316.1816.2015.880.50%1,488,929
Jul 10, 202416.1516.1516.0916.1215.800.12%180,437
Jul 9, 202416.1316.1316.0716.1015.78-0.12%113,682
Jul 8, 202416.1516.1516.1016.1215.80-158,496
Jul 5, 202416.1216.1216.0816.1215.800.56%95,244
Jul 3, 202416.0016.0315.9716.0315.710.50%96,004
Jul 2, 202415.9615.9615.9115.9515.630.38%117,088