Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.31
+0.01 (0.06%)
Nov 8, 2024, 4:00 PM EST - Market closed
BSCV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 16.35 | 16.35 | 16.29 | 16.31 | 16.31 | 0.06% | 252,531 |
Nov 7, 2024 | 16.25 | 16.31 | 16.21 | 16.30 | 16.30 | 0.93% | 299,246 |
Nov 6, 2024 | 16.18 | 16.20 | 16.12 | 16.15 | 16.15 | -0.74% | 257,163 |
Nov 5, 2024 | 16.25 | 16.27 | 16.18 | 16.27 | 16.27 | 0.25% | 254,434 |
Nov 4, 2024 | 16.28 | 16.28 | 16.20 | 16.23 | 16.23 | 0.43% | 359,880 |
Nov 1, 2024 | 16.34 | 16.36 | 16.15 | 16.16 | 16.16 | -0.31% | 1,319,061 |
Oct 31, 2024 | 16.26 | 16.26 | 16.17 | 16.21 | 16.21 | -0.18% | 259,821 |
Oct 30, 2024 | 16.33 | 16.33 | 16.23 | 16.24 | 16.24 | -0.18% | 173,810 |
Oct 29, 2024 | 16.24 | 16.27 | 16.19 | 16.27 | 16.27 | 0.06% | 227,180 |
Oct 28, 2024 | 16.26 | 16.28 | 16.23 | 16.26 | 16.26 | -0.06% | 223,518 |
Oct 25, 2024 | 16.36 | 16.36 | 16.26 | 16.27 | 16.27 | -0.12% | 121,465 |
Oct 24, 2024 | 16.31 | 16.32 | 16.27 | 16.29 | 16.29 | 0.18% | 163,295 |
Oct 23, 2024 | 16.30 | 16.30 | 16.23 | 16.26 | 16.26 | -0.25% | 180,331 |
Oct 22, 2024 | 16.35 | 16.35 | 16.28 | 16.30 | 16.30 | -0.06% | 95,068 |
Oct 21, 2024 | 16.40 | 16.40 | 16.31 | 16.31 | 16.31 | -1.03% | 64,714 |
Oct 18, 2024 | 16.54 | 16.54 | 16.47 | 16.48 | 16.41 | - | 207,191 |
Oct 17, 2024 | 16.51 | 16.51 | 16.47 | 16.48 | 16.41 | -0.48% | 286,143 |
Oct 16, 2024 | 16.54 | 16.57 | 16.54 | 16.56 | 16.49 | 0.12% | 164,502 |
Oct 15, 2024 | 16.57 | 16.57 | 16.51 | 16.54 | 16.47 | 0.36% | 200,980 |
Oct 14, 2024 | 16.49 | 16.49 | 16.42 | 16.48 | 16.41 | -0.06% | 151,957 |
Oct 11, 2024 | 16.44 | 16.50 | 16.44 | 16.49 | 16.42 | 0.18% | 234,774 |
Oct 10, 2024 | 16.46 | 16.48 | 16.44 | 16.46 | 16.39 | -0.12% | 400,244 |
Oct 9, 2024 | 16.52 | 16.52 | 16.46 | 16.48 | 16.41 | -0.18% | 152,206 |
Oct 8, 2024 | 16.50 | 16.51 | 16.45 | 16.51 | 16.44 | 0.18% | 275,993 |
Oct 7, 2024 | 16.47 | 16.51 | 16.47 | 16.48 | 16.41 | -0.36% | 1,088,162 |
Oct 4, 2024 | 16.58 | 16.58 | 16.52 | 16.54 | 16.47 | -0.60% | 394,166 |
Oct 3, 2024 | 16.71 | 16.71 | 16.63 | 16.64 | 16.57 | -0.42% | 239,710 |
Oct 2, 2024 | 16.70 | 16.71 | 16.65 | 16.71 | 16.64 | -0.06% | 191,634 |
Oct 1, 2024 | 16.71 | 16.75 | 16.70 | 16.72 | 16.65 | 0.30% | 173,585 |
Sep 30, 2024 | 16.67 | 16.70 | 16.65 | 16.67 | 16.60 | -0.18% | 205,378 |
Sep 27, 2024 | 16.71 | 16.71 | 16.66 | 16.70 | 16.63 | 0.36% | 184,783 |
Sep 26, 2024 | 16.65 | 16.67 | 16.61 | 16.64 | 16.57 | - | 322,787 |
Sep 25, 2024 | 16.71 | 16.71 | 16.63 | 16.64 | 16.57 | -0.42% | 217,869 |
Sep 24, 2024 | 16.62 | 16.71 | 16.62 | 16.71 | 16.64 | 0.18% | 124,955 |
Sep 23, 2024 | 16.71 | 16.71 | 16.64 | 16.68 | 16.61 | -0.48% | 301,842 |
Sep 20, 2024 | 16.78 | 16.78 | 16.71 | 16.76 | 16.63 | 0.06% | 1,950,500 |
Sep 19, 2024 | 16.76 | 16.77 | 16.72 | 16.75 | 16.62 | 0.06% | 239,236 |
Sep 18, 2024 | 16.79 | 17.16 | 16.73 | 16.74 | 16.61 | -0.30% | 273,762 |
Sep 17, 2024 | 16.81 | 16.81 | 16.76 | 16.79 | 16.66 | - | 268,060 |
Sep 16, 2024 | 16.76 | 16.80 | 16.75 | 16.79 | 16.66 | 0.24% | 109,414 |
Sep 13, 2024 | 16.79 | 16.79 | 16.73 | 16.75 | 16.62 | 0.24% | 166,903 |
Sep 12, 2024 | 16.66 | 16.74 | 16.66 | 16.71 | 16.58 | -0.06% | 225,246 |
Sep 11, 2024 | 16.72 | 16.74 | 16.68 | 16.72 | 16.59 | - | 199,789 |
Sep 10, 2024 | 16.72 | 16.72 | 16.65 | 16.72 | 16.59 | 0.24% | 126,894 |
Sep 9, 2024 | 17.03 | 17.03 | 16.64 | 16.68 | 16.55 | 0.12% | 412,548 |
Sep 6, 2024 | 16.69 | 16.72 | 16.62 | 16.66 | 16.53 | - | 339,764 |
Sep 5, 2024 | 16.56 | 16.66 | 16.56 | 16.66 | 16.53 | 0.36% | 154,442 |
Sep 4, 2024 | 16.51 | 16.61 | 16.51 | 16.60 | 16.47 | 0.42% | 261,920 |
Sep 3, 2024 | 16.57 | 16.57 | 16.49 | 16.53 | 16.40 | 0.30% | 200,250 |
Aug 30, 2024 | 16.73 | 16.73 | 16.46 | 16.48 | 16.35 | -0.18% | 345,143 |
Aug 29, 2024 | 16.53 | 16.53 | 16.48 | 16.51 | 16.38 | -0.06% | 222,677 |
Aug 28, 2024 | 16.57 | 16.57 | 16.51 | 16.52 | 16.39 | -0.12% | 144,067 |
Aug 27, 2024 | 16.53 | 16.54 | 16.49 | 16.54 | 16.41 | - | 150,669 |
Aug 26, 2024 | 16.61 | 16.61 | 16.53 | 16.54 | 16.41 | -0.12% | 177,236 |
Aug 23, 2024 | 16.54 | 16.56 | 16.51 | 16.56 | 16.43 | 0.49% | 239,087 |
Aug 22, 2024 | 16.54 | 16.54 | 16.45 | 16.48 | 16.35 | -0.30% | 147,694 |
Aug 21, 2024 | 16.48 | 16.55 | 16.48 | 16.53 | 16.40 | 0.24% | 221,529 |
Aug 20, 2024 | 16.52 | 16.52 | 16.46 | 16.49 | 16.36 | 0.18% | 119,418 |
Aug 19, 2024 | 16.45 | 16.47 | 16.42 | 16.46 | 16.33 | -0.30% | 121,953 |
Aug 16, 2024 | 16.49 | 16.51 | 16.45 | 16.51 | 16.31 | 0.30% | 160,923 |
Aug 15, 2024 | 16.88 | 16.88 | 16.43 | 16.46 | 16.27 | -0.30% | 126,931 |
Aug 14, 2024 | 16.51 | 16.52 | 16.48 | 16.51 | 16.31 | 0.18% | 123,858 |
Aug 13, 2024 | 16.42 | 16.48 | 16.42 | 16.48 | 16.29 | 0.49% | 236,354 |
Aug 12, 2024 | 16.37 | 16.41 | 16.35 | 16.40 | 16.21 | 0.18% | 121,625 |
Aug 9, 2024 | 16.50 | 16.50 | 16.33 | 16.37 | 16.18 | 0.37% | 123,219 |
Aug 8, 2024 | 16.31 | 16.33 | 16.28 | 16.31 | 16.12 | - | 161,891 |
Aug 7, 2024 | 16.37 | 16.37 | 16.29 | 16.31 | 16.12 | -0.37% | 157,039 |
Aug 6, 2024 | 16.42 | 16.46 | 16.36 | 16.37 | 16.18 | -0.49% | 432,971 |
Aug 5, 2024 | 16.50 | 16.52 | 16.40 | 16.45 | 16.26 | -0.18% | 220,458 |
Aug 2, 2024 | 16.38 | 16.48 | 16.38 | 16.48 | 16.29 | 0.86% | 130,757 |
Aug 1, 2024 | 16.35 | 16.36 | 16.32 | 16.34 | 16.15 | 0.31% | 132,660 |
Jul 31, 2024 | 16.30 | 16.30 | 16.21 | 16.29 | 16.10 | 0.56% | 251,258 |
Jul 30, 2024 | 16.23 | 16.23 | 16.17 | 16.20 | 16.01 | 0.06% | 453,101 |
Jul 29, 2024 | 16.16 | 16.20 | 16.16 | 16.19 | 16.00 | 0.12% | 142,537 |
Jul 26, 2024 | 16.06 | 16.19 | 16.06 | 16.17 | 15.98 | 0.50% | 222,712 |
Jul 25, 2024 | 16.10 | 16.12 | 16.07 | 16.09 | 15.90 | 0.19% | 205,178 |
Jul 24, 2024 | 16.15 | 16.15 | 16.05 | 16.06 | 15.87 | -0.31% | 366,897 |
Jul 23, 2024 | 16.15 | 16.15 | 16.08 | 16.11 | 15.92 | - | 138,700 |
Jul 22, 2024 | 16.19 | 16.19 | 16.08 | 16.11 | 15.92 | -0.43% | 104,165 |
Jul 19, 2024 | 16.22 | 16.22 | 16.16 | 16.18 | 15.92 | -0.19% | 78,255 |
Jul 18, 2024 | 16.20 | 16.25 | 16.20 | 16.21 | 15.95 | -0.18% | 139,818 |
Jul 17, 2024 | 16.25 | 16.26 | 16.20 | 16.24 | 15.98 | - | 141,415 |
Jul 16, 2024 | 16.24 | 16.25 | 16.18 | 16.24 | 15.98 | 0.31% | 131,286 |
Jul 15, 2024 | 16.25 | 16.25 | 16.18 | 16.19 | 15.93 | -0.31% | 128,481 |
Jul 12, 2024 | 16.25 | 16.25 | 16.18 | 16.24 | 15.98 | 0.25% | 203,101 |
Jul 11, 2024 | 16.23 | 16.23 | 16.18 | 16.20 | 15.94 | 0.50% | 1,488,929 |
Jul 10, 2024 | 16.15 | 16.15 | 16.09 | 16.12 | 15.86 | 0.12% | 180,437 |
Jul 9, 2024 | 16.13 | 16.13 | 16.07 | 16.10 | 15.84 | -0.12% | 113,682 |
Jul 8, 2024 | 16.15 | 16.15 | 16.10 | 16.12 | 15.86 | - | 158,496 |
Jul 5, 2024 | 16.12 | 16.12 | 16.08 | 16.12 | 15.86 | 0.56% | 95,244 |
Jul 3, 2024 | 16.00 | 16.03 | 15.97 | 16.03 | 15.77 | 0.50% | 96,004 |
Jul 2, 2024 | 15.96 | 15.96 | 15.91 | 15.95 | 15.69 | 0.38% | 117,088 |
Jul 1, 2024 | 16.17 | 16.17 | 15.85 | 15.89 | 15.64 | -0.38% | 209,957 |
Jun 28, 2024 | 16.07 | 16.07 | 15.94 | 15.95 | 15.69 | -0.37% | 179,277 |
Jun 27, 2024 | 16.03 | 16.03 | 15.97 | 16.01 | 15.75 | 0.25% | 107,859 |
Jun 26, 2024 | 15.95 | 15.99 | 15.95 | 15.97 | 15.71 | -0.50% | 157,568 |
Jun 25, 2024 | 16.06 | 16.06 | 16.02 | 16.05 | 15.79 | -0.06% | 67,368 |
Jun 24, 2024 | 16.07 | 16.07 | 16.03 | 16.06 | 15.80 | -0.31% | 777,986 |
Jun 21, 2024 | 16.13 | 16.13 | 16.07 | 16.11 | 15.78 | - | 137,463 |
Jun 20, 2024 | 16.49 | 16.49 | 16.06 | 16.11 | 15.78 | -0.19% | 142,506 |