Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.24
0.00 (-0.03%)
At close: May 9, 2025, 4:00 PM
16.24
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.27 | 16.80 | 16.24 | 16.24 | 16.24 | - | 143,914 |
| May 8, 2025 | 16.28 | 16.32 | 16.23 | 16.24 | 16.24 | -0.46% | 201,601 |
| May 7, 2025 | 16.28 | 16.50 | 16.28 | 16.31 | 16.31 | 0.15% | 197,783 |
| May 6, 2025 | 16.29 | 16.29 | 16.23 | 16.29 | 16.29 | 0.22% | 182,860 |
| May 5, 2025 | 16.25 | 17.06 | 16.22 | 16.25 | 16.25 | -0.06% | 136,694 |
| May 2, 2025 | 16.27 | 16.29 | 16.23 | 16.26 | 16.26 | -0.25% | 129,400 |
| May 1, 2025 | 16.37 | 16.59 | 16.29 | 16.30 | 16.30 | -0.31% | 222,063 |
| Apr 30, 2025 | 16.37 | 16.38 | 16.33 | 16.35 | 16.35 | -0.06% | 136,559 |
| Apr 29, 2025 | 16.34 | 16.38 | 16.32 | 16.36 | 16.36 | 0.12% | 185,122 |
| Apr 28, 2025 | 16.28 | 16.34 | 16.28 | 16.34 | 16.34 | 0.31% | 293,019 |
| Apr 25, 2025 | 16.27 | 16.32 | 16.24 | 16.29 | 16.29 | 0.37% | 129,808 |
| Apr 24, 2025 | 16.15 | 16.23 | 16.15 | 16.23 | 16.23 | 0.74% | 165,821 |
| Apr 23, 2025 | 16.18 | 16.23 | 16.09 | 16.11 | 16.11 | 0.12% | 126,546 |
| Apr 22, 2025 | 16.09 | 16.13 | 16.08 | 16.09 | 16.09 | - | 341,779 |
| Apr 21, 2025 | 16.11 | 16.16 | 16.08 | 16.09 | 16.09 | -0.83% | 334,373 |
| Apr 17, 2025 | 16.25 | 16.25 | 16.21 | 16.23 | 16.16 | 0.03% | 162,359 |
| Apr 16, 2025 | 16.15 | 16.22 | 16.15 | 16.22 | 16.16 | 0.37% | 173,167 |
| Apr 15, 2025 | 16.14 | 16.18 | 16.13 | 16.16 | 16.10 | 0.44% | 129,463 |
| Apr 14, 2025 | 16.11 | 16.11 | 16.04 | 16.09 | 16.03 | 0.75% | 226,371 |
| Apr 11, 2025 | 16.01 | 16.01 | 15.84 | 15.97 | 15.91 | -0.37% | 577,617 |
| Apr 10, 2025 | 16.12 | 16.45 | 16.01 | 16.03 | 15.97 | -0.93% | 261,108 |
| Apr 9, 2025 | 15.90 | 16.26 | 15.90 | 16.18 | 16.12 | 0.81% | 399,796 |
| Apr 8, 2025 | 16.17 | 16.22 | 16.05 | 16.05 | 15.99 | -0.74% | 219,111 |
| Apr 7, 2025 | 16.32 | 16.35 | 16.16 | 16.17 | 16.11 | -1.46% | 1,215,179 |
| Apr 4, 2025 | 16.46 | 16.53 | 16.35 | 16.41 | 16.34 | -0.18% | 281,666 |
| Apr 3, 2025 | 16.46 | 16.50 | 16.42 | 16.44 | 16.37 | 0.49% | 191,470 |
| Apr 2, 2025 | 16.41 | 16.41 | 16.31 | 16.36 | 16.29 | 0.06% | 190,782 |
| Apr 1, 2025 | 16.34 | 16.37 | 16.33 | 16.35 | 16.28 | 0.25% | 163,669 |
| Mar 31, 2025 | 16.31 | 16.33 | 16.24 | 16.31 | 16.25 | - | 373,574 |
| Mar 28, 2025 | 16.29 | 16.31 | 16.26 | 16.31 | 16.25 | 0.49% | 167,231 |
| Mar 27, 2025 | 16.25 | 16.25 | 16.20 | 16.23 | 16.17 | 0.12% | 177,874 |
| Mar 26, 2025 | 16.26 | 16.26 | 16.20 | 16.21 | 16.15 | -0.25% | 315,013 |
| Mar 25, 2025 | 16.25 | 16.27 | 16.22 | 16.25 | 16.19 | 0.12% | 228,753 |
| Mar 24, 2025 | 16.22 | 16.26 | 16.21 | 16.23 | 16.17 | -0.79% | 236,529 |
| Mar 21, 2025 | 16.32 | 16.37 | 16.32 | 16.36 | 16.23 | 0.06% | 118,177 |
| Mar 20, 2025 | 16.36 | 16.39 | 16.34 | 16.35 | 16.22 | 0.06% | 558,428 |
| Mar 19, 2025 | 16.24 | 16.35 | 16.21 | 16.34 | 16.21 | 0.49% | 366,722 |
| Mar 18, 2025 | 16.27 | 16.29 | 16.22 | 16.26 | 16.13 | 0.18% | 372,847 |
| Mar 17, 2025 | 16.22 | 16.27 | 16.22 | 16.23 | 16.10 | 0.06% | 165,192 |
| Mar 14, 2025 | 16.26 | 16.40 | 16.22 | 16.22 | 16.09 | -0.12% | 146,877 |
| Mar 13, 2025 | 16.22 | 16.31 | 16.15 | 16.24 | 16.11 | 0.12% | 439,636 |
| Mar 12, 2025 | 16.27 | 16.27 | 16.21 | 16.22 | 16.09 | -0.25% | 232,256 |
| Mar 11, 2025 | 16.32 | 16.34 | 16.26 | 16.26 | 16.13 | -0.49% | 362,377 |
| Mar 10, 2025 | 16.30 | 16.36 | 16.30 | 16.34 | 16.21 | 0.37% | 368,163 |
| Mar 7, 2025 | 16.33 | 16.35 | 16.25 | 16.28 | 16.15 | -0.12% | 277,893 |
| Mar 6, 2025 | 16.30 | 16.33 | 16.27 | 16.30 | 16.17 | -0.12% | 356,717 |
| Mar 5, 2025 | 16.35 | 16.41 | 16.31 | 16.32 | 16.19 | -0.31% | 1,231,924 |
| Mar 4, 2025 | 16.45 | 16.45 | 16.35 | 16.37 | 16.24 | -0.06% | 309,794 |
| Mar 3, 2025 | 16.29 | 16.38 | 16.29 | 16.38 | 16.25 | 0.12% | 254,993 |
| Feb 28, 2025 | 16.37 | 16.37 | 16.30 | 16.36 | 16.23 | 0.43% | 300,427 |