Invesco BulletShares 2024 Corporate Bond ETF - BSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2024	21.12	21.12	21.12	21.12	21.12	0
December 16, 2024	21.12	21.12	21.12	21.12	21.12	0
December 13, 2024	21.12	21.12	21.12	21.14	21.12	4.28M
December 12, 2024	21.14	21.15	21.11	21.16	21.14	1.54M
December 11, 2024	21.13	21.14	21.1	21.15	21.13	1.81M
December 10, 2024	21.14	21.14	21.14	21.15	21.14	1.18M
December 09, 2024	21.14	21.14	21.14	21.15	21.14	1.64M
December 06, 2024	21.13	21.14	21.14	21.15	21.13	1.02M
December 05, 2024	21.13	21.13	21.13	21.14	21.13	1.52M
December 04, 2024	21.13	21.13	21.13	21.14	21.13	1.16M
December 03, 2024	21.13	21.13	21.13	21.14	21.13	1.41M
December 02, 2024	21.13	21.13	21.13	21.14	21.13	1M
November 29, 2024	21.12	21.13	21.13	21.13	21.12	513,115
November 27, 2024	21.1	21.11	21.11	21.12	21.1	1.72M
November 26, 2024	21.1	21.1	21.1	21.12	21.1	1.84M
November 25, 2024	21.1	21.1	21.1	21.11	21.1	1.02M
November 22, 2024	21.11	21.1	21.1	21.11	21.1	919,600
November 21, 2024	21.09	21.09	21.09	21.1	21.09	612,630
November 20, 2024	21.09	21.09	21.09	21.1	21.09	337,800
November 19, 2024	21.09	21.09	21.09	21.1	21.09	534,334
November 18, 2024	21.09	21.09	21.09	21.1	21.08	560,600
November 15, 2024	21.16	21.17	21.08	21.18	21.16	790,300
November 14, 2024	21.16	21.16	21.07	21.17	21.16	1.27M
November 13, 2024	21.16	21.16	21.07	21.17	21.16	1.21M
November 12, 2024	21.16	21.16	21.07	21.17	21.16	1.16M
November 11, 2024	21.15	21.16	21.07	21.16	21.15	1.07M
November 08, 2024	21.15	21.15	21.06	21.16	21.15	537,423
November 07, 2024	21.14	21.14	21.05	21.15	21.14	1M
November 06, 2024	21.14	21.14	21.05	21.15	21.14	617,700
November 05, 2024	21.14	21.14	21.05	21.15	21.14	800,500
November 04, 2024	21.14	21.14	21.05	21.14	21.13	980,500
November 01, 2024	21.13	21.13	21.04	21.14	21.13	3.95M
October 31, 2024	21.12	21.13	21.04	21.13	21.12	598,200
October 30, 2024	21.12	21.12	21.03	21.13	21.12	776,400
October 29, 2024	21.11	21.11	21.02	21.13	21.11	1.95M
October 28, 2024	21.11	21.11	21.02	21.12	21.11	797,339
October 25, 2024	21.12	21.11	21.02	21.12	21.11	368,642
October 24, 2024	21.1	21.1	21.01	21.11	21.1	443,633
October 23, 2024	21.1	21.1	21.01	21.11	21.1	783,700
October 22, 2024	21.1	21.1	21.01	21.11	21.1	1.24M
October 21, 2024	21.1	21.09	21	21.1	21.09	1.13M
October 18, 2024	21.17	21.17	21	21.18	21.17	1.33M
October 17, 2024	21.16	21.16	20.99	21.17	21.16	1.3M
October 16, 2024	21.16	21.17	21	21.17	21.16	1.02M
October 15, 2024	21.16	21.16	20.99	21.17	21.16	1.2M
October 14, 2024	21.16	21.17	21	21.17	21.16	249,400
October 11, 2024	21.16	21.15	20.98	21.16	21.15	2.12M
October 10, 2024	21.15	21.15	20.98	21.16	21.14	2.13M
October 09, 2024	21.14	21.14	20.97	21.15	21.14	1M
October 08, 2024	21.14	21.14	20.97	21.15	21.14	924,942
October 07, 2024	21.14	21.14	20.97	21.15	21.14	280,700
October 04, 2024	21.13	21.13	20.96	21.14	21.13	293,800
October 03, 2024	21.13	21.13	20.96	21.14	21.13	367,134
October 02, 2024	21.12	21.13	20.96	21.13	21.12	639,602
October 01, 2024	21.13	21.12	20.95	21.13	21.12	508,800
September 30, 2024	21.12	21.12	20.95	21.13	21.12	555,200
September 27, 2024	21.12	21.12	20.95	21.13	21.12	307,105
September 26, 2024	21.11	21.12	20.95	21.12	21.11	298,138
September 25, 2024	21.11	21.11	20.94	21.12	21.11	393,600
September 24, 2024	21.1	21.1	20.93	21.12	21.1	514,735

Invesco BulletShares 2024 Corporate Bond ETF (BSCO) NASDAQ