Invesco BulletShares 2031 Corporate Bond ETF (BSCV) Historical Stock Data
15.80 ↑0.03 (0.19%)
As of May 2, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, BSCV is down -0.06% a day on average. There have been 14 days where Invesco BulletShares 2031 Corporate Bond ETF closed green and 16 days where BSCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 15.73 | 15.77 | ↑$0.04 (0.25%) | 15.68 | 15.82 | 124.93K |
| 2024-04-30 | 15.70 | 15.67 | ↓$0.03 (-0.19%) | 15.65 | 15.72 | 88.37K |
| 2024-04-29 | 15.73 | 15.74 | ↑$0.01 (0.06%) | 15.69 | 15.75 | 81.45K |
| 2024-04-26 | 15.68 | 15.68 | ↑$0.00 (0.00%) | 15.64 | 15.72 | 63K |
| 2024-04-25 | 15.60 | 15.64 | ↑$0.04 (0.26%) | 15.57 | 15.66 | 194.97K |
| 2024-04-24 | 15.72 | 15.68 | ↓$0.04 (-0.25%) | 15.62 | 15.75 | 75.65K |
| 2024-04-23 | 15.70 | 15.72 | ↑$0.02 (0.16%) | 15.67 | 15.76 | 165.19K |
| 2024-04-22 | 15.67 | 15.71 | ↑$0.04 (0.22%) | 15.65 | 15.72 | 88.76K |
| 2024-04-19 | 15.76 | 15.73 | ↓$0.03 (-0.19%) | 15.69 | 15.77 | 97.80K |
| 2024-04-18 | 15.73 | 15.72 | ↓$0.01 (-0.06%) | 15.68 | 15.75 | 91.24K |
| 2024-04-17 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.70 | 15.78 | 72.96K |
| 2024-04-16 | 15.68 | 15.67 | ↓$0.01 (-0.06%) | 15.63 | 15.68 | 126.46K |
| 2024-04-15 | 15.77 | 15.73 | ↓$0.04 (-0.25%) | 15.69 | 15.77 | 111.60K |
| 2024-04-12 | 15.84 | 15.82 | ↓$0.02 (-0.13%) | 15.81 | 15.89 | 148.03K |
| 2024-04-11 | 15.93 | 15.81 | ↓$0.12 (-0.75%) | 15.77 | 16.01 | 83.05K |
| 2024-04-10 | 15.92 | 15.83 | ↓$0.09 (-0.57%) | 15.77 | 15.95 | 97.75K |
| 2024-04-09 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 15.98 | 16.09 | 124.15K |
| 2024-04-08 | 15.97 | 15.96 | ↓$0.02 (-0.09%) | 15.94 | 15.98 | 89.96K |
| 2024-04-05 | 15.98 | 15.97 | ↓$0.01 (-0.06%) | 15.96 | 16.01 | 124.71K |
| 2024-04-04 | 15.99 | 16.00 | ↑$0.01 (0.06%) | 15.98 | 16.03 | 97.32K |
| 2024-04-03 | 15.96 | 16.01 | ↑$0.05 (0.31%) | 15.92 | 16.01 | 99.82K |
| 2024-04-02 | 15.96 | 15.98 | ↑$0.02 (0.13%) | 15.93 | 15.98 | 65.60K |
| 2024-04-01 | 16.10 | 16.01 | ↓$0.09 (-0.56%) | 15.97 | 16.10 | 111.44K |
| 2024-03-28 | 16.09 | 16.12 | ↑$0.03 (0.19%) | 16.08 | 16.13 | 101.30K |
| 2024-03-27 | 16.05 | 16.12 | ↑$0.07 (0.44%) | 16.03 | 16.14 | 74.65K |
| 2024-03-26 | 16.01 | 16.05 | ↑$0.04 (0.22%) | 16.01 | 16.07 | 152.69K |
| 2024-03-25 | 16.09 | 16.04 | ↓$0.05 (-0.31%) | 16.03 | 16.13 | 118.51K |
| 2024-03-22 | 16.13 | 16.09 | ↓$0.04 (-0.25%) | 16.07 | 16.13 | 140.22K |
| 2024-03-21 | 16.06 | 16.03 | ↓$0.03 (-0.19%) | 16.01 | 16.07 | 127.70K |
| 2024-03-20 | 16.02 | 16.00 | ↓$0.02 (-0.12%) | 15.93 | 16.08 | 168.29K |
Create an account or log in to view more rows.
$BSCV shaking weak hands that’s all
$BSCV cup and handle forming
$BSCV Market is going to crash hard tomorrow.
$BSCV looks good
$BSCV Wish I shorted
$BSCV cup and handle dont play
$BSCV still bullish
$BSCV looking ready to breakout soon.
$BSCV lock and load
$BSCV the time is near