Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -0.461538461538 | 16.25 | 16.26 | 16.17 | 148227 | 16.22754057 | SP |
| 4 | 0.035 | 0.216852540273 | 16.14 | 16.26 | 15.85 | 243196 | 16.11985332 | SP |
| 12 | 0.495 | 3.1568877551 | 15.68 | 16.49 | 15.64 | 149376 | 16.03672301 | SP |
| 26 | 0.025 | 0.15479876161 | 16.15 | 17.8 | 15.567 | 134922 | 16.02349658 | SP |
| 52 | 0.115 | 0.716064757161 | 16.06 | 17.85 | 14.785 | 138726 | 15.88233859 | SP |
| 156 | -3.8079 | -19.0557927028 | 19.9829 | 21.26 | 14.785 | 72947 | 16.01695411 | SP |
| 260 | -3.8079 | -19.0557927028 | 19.9829 | 21.26 | 14.785 | 72947 | 16.01695411 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 16.21 | -0.04 | -0.25 | 16.2 | 16.25 | 16.2 | 139818 |
| 1721255700 | 16.25 | 0.01 | 0.06 | 16.2199 | 16.26 | 16.2 | 138448 |
| 1721169300 | 16.239999 | 0.05 | 0.31 | 16.239999 | 16.25 | 16.18 | 131286 |
| 1721082900 | 16.19 | -0.05 | -0.31 | 16.25 | 16.25 | 16.18 | 128481 |
| 1720823700 | 16.239999 | 0.04 | 0.25 | 16.25 | 16.25 | 16.18 | 203101 |
| 1720737300 | 16.2 | 0.08 | 0.50 | 16.23 | 16.23 | 16.18 | 1481161 |
| 1720650900 | 16.12 | 0.02 | 0.12 | 16.149999 | 16.149999 | 16.09 | 180437 |
| 1720564500 | 16.1 | -0.02 | -0.12 | 16.129999 | 16.129999 | 16.065 | 113682 |
| 1720478100 | 16.12 | 0 | 0.00 | 16.149999 | 16.149999 | 16.1 | 158496 |
| 1720218900 | 16.12 | 0.09 | 0.56 | 16.12 | 16.12 | 16.079999 | 95244 |
| 1720040640 | 16.03 | 0.08 | 0.50 | 16 | 16.03 | 15.9717 | 96004 |
| 1719959700 | 15.95 | 0.06 | 0.38 | 15.96 | 15.96 | 15.91 | 117088 |
| 1719873300 | 15.89 | -0.06 | -0.38 | 16.17 | 16.17 | 15.85 | 209957 |
| 1719614100 | 15.95 | -0.06 | -0.37 | 16.07 | 16.07 | 15.94 | 179277 |
| 1719527700 | 16.01 | 0.04 | 0.25 | 16.03 | 16.03 | 15.97 | 107859 |
| 1719441300 | 15.97 | -0.08 | -0.50 | 15.95 | 15.9898 | 15.95 | 157568 |
| 1719354900 | 16.05 | -0.01 | -0.06 | 16.059999 | 16.059999 | 16.02 | 67368 |
| 1719268500 | 16.059999 | -0.04 | -0.26 | 16.07 | 16.07 | 16.03 | 777986 |
| 1719009300 | 16.102599 | -0.01 | -0.05 | 16.14 | 16.14 | 16.0711 | 137463 |
| 1718922900 | 16.11 | -0.03 | -0.19 | 16.489999 | 16.489999 | 16.059999 | 142506 |
| 1718750100 | 16.14 | 0.05 | 0.34 | 16.44 | 16.44 | 16.11 | 82782 |
| 1718663700 | 16.085 | -0.05 | -0.31 | 16.09 | 16.099499 | 16.059999 | 105323 |
| 1718404500 | 16.134699 | -0.01 | -0.03 | 16.12 | 16.16 | 16.11 | 76514 |
| 1718318100 | 16.14 | 0.1 | 0.61 | 16.14 | 16.14 | 16.094999 | 140855 |
| 1718231700 | 16.0426 | 0.06 | 0.36 | 16.07 | 16.14 | 16.04 | 105557 |
| 1718145300 | 15.985 | 0.06 | 0.41 | 15.91 | 15.99 | 15.91 | 73058 |
| 1718058900 | 15.92 | -0.01 | -0.06 | 15.95 | 15.95 | 15.91 | 107625 |
| 1717799700 | 15.93 | -0.13 | -0.81 | 15.94 | 15.9799 | 15.93 | 91931 |
| 1717713300 | 16.059999 | 0 | 0.00 | 16.079999 | 16.1 | 16.018999 | 84909 |
| 1717626900 | 16.059999 | 0.04 | 0.25 | 16.059999 | 16.1162 | 15.98 | 138626 |
| 1717540500 | 16.02 | 0.06 | 0.38 | 16.03 | 16.0393 | 15.97 | 139183 |
| 1717454100 | 15.96 | 0.08 | 0.50 | 15.89 | 15.98 | 15.89 | 119313 |
| 1717194900 | 15.88 | 0.07 | 0.44 | 15.9 | 15.9199 | 15.8413 | 115132 |
| 1717108500 | 15.81 | 0.05 | 0.32 | 15.82 | 15.86 | 15.7772 | 77675 |
| 1717022100 | 15.76 | -0.06 | -0.35 | 15.8 | 15.8 | 15.72 | 73760 |
| 1716935700 | 15.815 | -0.09 | -0.53 | 15.87 | 15.88 | 15.8 | 14739 |
| 1716590100 | 15.9 | 0.06 | 0.38 | 15.87 | 15.92 | 15.83 | 187390 |
| 1716503700 | 15.84 | -0.08 | -0.47 | 15.93 | 15.93 | 15.82 | 59251 |
| 1716417300 | 15.915 | -0.01 | -0.06 | 15.91 | 15.9499 | 15.88 | 65221 |
| 1716330900 | 15.925 | 0.03 | 0.16 | 15.95 | 15.96 | 15.9 | 122209 |
| 1716244500 | 15.9 | -0.1 | -0.66 | 15.92 | 15.94 | 15.88 | 71822 |
| 1715985300 | 16.004999 | -0.01 | -0.03 | 16.01 | 16.04 | 15.97 | 103686 |
| 1715898900 | 16.01 | 0 | 0.00 | 16.059999 | 16.059999 | 15.99 | 86816 |
| 1715812500 | 16.01 | 0.08 | 0.50 | 15.98 | 16.0399 | 15.975 | 136553 |
| 1715726100 | 15.93 | 0.04 | 0.25 | 15.93 | 16.01 | 15.89 | 80551 |
| 1715639700 | 15.89 | 0.02 | 0.09 | 15.89 | 15.92 | 15.88 | 59765 |
| 1715380500 | 15.875 | -0.02 | -0.09 | 15.89 | 15.89 | 15.86 | 34529 |
| 1715294100 | 15.89 | 0 | 0.00 | 15.91 | 15.9499 | 15.86 | 108262 |
| 1715207700 | 15.89 | -0.03 | -0.19 | 15.91 | 15.9399 | 15.88 | 80352 |
| 1715121300 | 15.92 | -0.01 | -0.06 | 15.97 | 16.0155 | 15.92 | 207443 |
| 1715034900 | 15.93 | 0.04 | 0.25 | 15.92 | 15.95 | 15.87 | 141441 |
| 1714775700 | 15.89 | 0.08 | 0.51 | 15.9 | 15.9241 | 15.83 | 118000 |
| 1714689300 | 15.81 | 0.04 | 0.25 | 15.75 | 15.84 | 15.7 | 183215 |
| 1714602900 | 15.77 | 0.1 | 0.64 | 15.73 | 15.82 | 15.68 | 124930 |
| 1714516500 | 15.67 | -0.07 | -0.44 | 15.7 | 15.72 | 15.65 | 88365 |
| 1714430100 | 15.74 | 0.06 | 0.38 | 15.73 | 15.7606 | 15.69 | 81449 |
| 1714170900 | 15.68 | 0.04 | 0.26 | 15.68 | 15.72 | 15.64 | 62996 |
| 1714084500 | 15.64 | -0.04 | -0.26 | 15.57 | 15.66 | 15.567 | 193203 |
| 1713998100 | 15.68 | -0.04 | -0.28 | 15.72 | 15.75 | 15.62 | 75645 |
| 1713911700 | 15.7247 | 0.02 | 0.13 | 15.7 | 15.76 | 15.6681 | 165093 |
| 1713825300 | 15.705 | -0.03 | -0.16 | 15.68 | 15.72 | 15.65 | 88755 |
| 1713566100 | 15.73 | 0.01 | 0.06 | 15.76 | 15.7699 | 15.69 | 97803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
