Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.45
-0.03 (-0.18%)
Jul 7, 2025, 4:00 PM - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 16.49 | 16.49 | 16.43 | 16.45 | 16.45 | -0.18% | 575,077 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.46 | 16.48 | 16.48 | -0.15% | 99,680 |
| Jul 2, 2025 | 16.52 | 16.52 | 16.48 | 16.51 | 16.51 | -0.03% | 276,174 |
| Jul 1, 2025 | 16.53 | 16.53 | 16.46 | 16.51 | 16.51 | -0.12% | 314,118 |
| Jun 30, 2025 | 16.53 | 16.54 | 16.49 | 16.53 | 16.53 | 0.36% | 447,862 |
| Jun 27, 2025 | 16.49 | 16.51 | 16.46 | 16.47 | 16.47 | -0.18% | 281,644 |
| Jun 26, 2025 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 0.30% | 655,751 |
| Jun 25, 2025 | 16.47 | 16.48 | 16.41 | 16.45 | 16.45 | - | 199,571 |
| Jun 24, 2025 | 16.41 | 16.46 | 16.39 | 16.45 | 16.45 | 0.30% | 306,491 |
| Jun 23, 2025 | 16.34 | 16.42 | 16.34 | 16.40 | 16.40 | -0.09% | 208,422 |
| Jun 20, 2025 | 16.35 | 16.44 | 16.35 | 16.42 | 16.35 | 0.15% | 203,031 |
| Jun 18, 2025 | 16.39 | 16.61 | 16.37 | 16.39 | 16.32 | 0.09% | 310,371 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.35 | 16.38 | 16.31 | 0.09% | 253,392 |
| Jun 16, 2025 | 16.33 | 16.39 | 16.33 | 16.36 | 16.29 | 0.06% | 250,264 |
| Jun 13, 2025 | 16.40 | 16.40 | 16.32 | 16.35 | 16.28 | -0.30% | 392,478 |
| Jun 12, 2025 | 16.40 | 16.41 | 16.38 | 16.40 | 16.33 | 0.18% | 179,559 |
| Jun 11, 2025 | 16.36 | 16.37 | 16.33 | 16.37 | 16.30 | 0.46% | 355,540 |
| Jun 10, 2025 | 16.36 | 16.36 | 16.29 | 16.30 | 16.23 | 0.03% | 277,632 |
| Jun 9, 2025 | 16.25 | 16.30 | 16.25 | 16.29 | 16.22 | 0.31% | 167,635 |
| Jun 6, 2025 | 16.29 | 16.29 | 16.24 | 16.24 | 16.17 | -0.49% | 2,233,761 |
| Jun 5, 2025 | 16.35 | 16.39 | 16.32 | 16.32 | 16.25 | -0.43% | 171,409 |
| Jun 4, 2025 | 16.39 | 16.40 | 16.34 | 16.39 | 16.32 | 0.49% | 105,286 |
| Jun 3, 2025 | 16.35 | 16.35 | 16.29 | 16.31 | 16.24 | 0.03% | 163,747 |
| Jun 2, 2025 | 16.30 | 16.32 | 16.28 | 16.31 | 16.24 | -0.21% | 152,854 |
| May 30, 2025 | 16.30 | 16.34 | 16.28 | 16.34 | 16.27 | 0.37% | 174,139 |
| May 29, 2025 | 16.25 | 16.35 | 16.25 | 16.28 | 16.21 | 0.25% | 127,875 |
| May 28, 2025 | 16.24 | 16.26 | 16.22 | 16.24 | 16.17 | -0.25% | 144,217 |
| May 27, 2025 | 16.26 | 16.28 | 16.23 | 16.28 | 16.21 | 0.52% | 331,474 |
| May 23, 2025 | 16.22 | 16.23 | 16.19 | 16.20 | 16.13 | 0.03% | 217,351 |
| May 22, 2025 | 16.16 | 16.20 | 16.13 | 16.19 | 16.12 | 0.37% | 372,622 |
| May 21, 2025 | 16.20 | 16.20 | 16.12 | 16.13 | 16.06 | -0.55% | 203,038 |
| May 20, 2025 | 16.19 | 16.25 | 16.19 | 16.22 | 16.15 | -0.18% | 256,862 |
| May 19, 2025 | 16.20 | 16.25 | 16.16 | 16.25 | 16.18 | -0.25% | 154,551 |
| May 16, 2025 | 16.30 | 16.33 | 16.28 | 16.29 | 16.16 | 0.06% | 132,925 |
| May 15, 2025 | 16.23 | 16.28 | 16.22 | 16.28 | 16.15 | 0.62% | 483,895 |
| May 14, 2025 | 16.25 | 16.25 | 16.17 | 16.18 | 16.05 | -0.31% | 147,674 |
| May 13, 2025 | 16.28 | 16.28 | 16.21 | 16.23 | 16.10 | 0.06% | 156,125 |
| May 12, 2025 | 16.17 | 16.23 | 16.17 | 16.22 | 16.09 | -0.09% | 417,164 |
| May 9, 2025 | 16.27 | 16.80 | 16.24 | 16.24 | 16.10 | - | 143,914 |
| May 8, 2025 | 16.28 | 16.32 | 16.23 | 16.24 | 16.10 | -0.46% | 201,601 |
| May 7, 2025 | 16.28 | 16.50 | 16.28 | 16.31 | 16.18 | 0.15% | 197,783 |
| May 6, 2025 | 16.29 | 16.29 | 16.23 | 16.29 | 16.15 | 0.22% | 182,860 |
| May 5, 2025 | 16.25 | 17.06 | 16.22 | 16.25 | 16.12 | -0.06% | 136,694 |
| May 2, 2025 | 16.27 | 16.29 | 16.23 | 16.26 | 16.13 | -0.25% | 129,400 |
| May 1, 2025 | 16.37 | 16.59 | 16.29 | 16.30 | 16.17 | -0.31% | 222,063 |
| Apr 30, 2025 | 16.37 | 16.38 | 16.33 | 16.35 | 16.21 | -0.06% | 136,559 |
| Apr 29, 2025 | 16.34 | 16.38 | 16.32 | 16.36 | 16.22 | 0.12% | 185,122 |
| Apr 28, 2025 | 16.28 | 16.34 | 16.28 | 16.34 | 16.20 | 0.31% | 293,019 |
| Apr 25, 2025 | 16.27 | 16.32 | 16.24 | 16.29 | 16.16 | 0.37% | 129,808 |
| Apr 24, 2025 | 16.15 | 16.23 | 16.15 | 16.23 | 16.10 | 0.74% | 165,821 |