Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.83
0.00 (-0.03%)
Sep 16, 2025, 10:40 AM EDT - Market open
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.83 | 16.83 | 16.81 | 16.83 | 16.83 | 0.30% | 304,042 |
| Sep 12, 2025 | 16.80 | 16.80 | 16.77 | 16.78 | 16.78 | -0.15% | 260,987 |
| Sep 11, 2025 | 16.81 | 16.84 | 16.79 | 16.81 | 16.81 | 0.15% | 371,644 |
| Sep 10, 2025 | 16.79 | 16.81 | 16.77 | 16.78 | 16.78 | 0.12% | 220,093 |
| Sep 9, 2025 | 16.79 | 16.79 | 16.74 | 16.76 | 16.76 | -0.06% | 307,133 |
| Sep 8, 2025 | 16.80 | 16.80 | 16.76 | 16.77 | 16.77 | - | 301,031 |
| Sep 5, 2025 | 16.73 | 16.88 | 16.71 | 16.77 | 16.77 | 0.30% | 221,743 |
| Sep 4, 2025 | 16.66 | 16.73 | 16.66 | 16.72 | 16.72 | 0.36% | 330,897 |
| Sep 3, 2025 | 16.62 | 16.67 | 16.62 | 16.66 | 16.66 | 0.24% | 275,875 |
| Sep 2, 2025 | 16.58 | 16.62 | 16.58 | 16.62 | 16.62 | -0.18% | 359,105 |
| Aug 29, 2025 | 16.64 | 16.65 | 16.63 | 16.65 | 16.65 | 0.06% | 290,543 |
| Aug 28, 2025 | 16.64 | 16.66 | 16.64 | 16.64 | 16.64 | -0.06% | 388,133 |
| Aug 27, 2025 | 16.61 | 16.65 | 16.60 | 16.65 | 16.65 | 0.18% | 207,683 |
| Aug 26, 2025 | 16.60 | 16.64 | 16.59 | 16.62 | 16.62 | 0.18% | 398,573 |
| Aug 25, 2025 | 16.57 | 16.60 | 16.57 | 16.59 | 16.59 | -0.12% | 198,829 |
| Aug 22, 2025 | 16.55 | 16.63 | 16.53 | 16.61 | 16.61 | 0.54% | 375,612 |
| Aug 21, 2025 | 16.55 | 16.55 | 16.50 | 16.52 | 16.52 | -0.24% | 268,298 |
| Aug 20, 2025 | 16.56 | 16.58 | 16.54 | 16.56 | 16.56 | - | 236,984 |
| Aug 19, 2025 | 16.57 | 16.57 | 16.54 | 16.56 | 16.56 | 0.18% | 397,483 |
| Aug 18, 2025 | 16.57 | 16.57 | 16.52 | 16.53 | 16.53 | -0.48% | 384,300 |
| Aug 15, 2025 | 16.65 | 16.65 | 16.60 | 16.61 | 16.54 | -0.12% | 263,196 |
| Aug 14, 2025 | 16.64 | 16.64 | 16.60 | 16.63 | 16.56 | -0.12% | 320,900 |
| Aug 13, 2025 | 16.61 | 16.67 | 16.60 | 16.65 | 16.58 | 0.24% | 244,971 |
| Aug 12, 2025 | 16.59 | 16.61 | 16.56 | 16.61 | 16.54 | 0.18% | 482,163 |
| Aug 11, 2025 | 16.59 | 16.59 | 16.54 | 16.58 | 16.51 | 0.06% | 219,450 |
| Aug 8, 2025 | 16.59 | 16.59 | 16.56 | 16.57 | 16.50 | -0.24% | 137,586 |
| Aug 7, 2025 | 16.63 | 16.63 | 16.59 | 16.61 | 16.54 | -0.06% | 896,632 |
| Aug 6, 2025 | 16.59 | 16.63 | 16.57 | 16.62 | 16.55 | 0.06% | 165,245 |
| Aug 5, 2025 | 16.60 | 16.61 | 16.58 | 16.61 | 16.54 | -0.12% | 266,787 |
| Aug 4, 2025 | 16.57 | 16.63 | 16.57 | 16.63 | 16.56 | 0.12% | 238,339 |
| Aug 1, 2025 | 16.54 | 16.61 | 16.52 | 16.61 | 16.54 | 0.91% | 288,405 |
| Jul 31, 2025 | 16.43 | 16.49 | 16.43 | 16.46 | 16.40 | - | 270,345 |
| Jul 30, 2025 | 16.40 | 16.51 | 16.40 | 16.46 | 16.40 | -0.18% | 304,856 |
| Jul 29, 2025 | 16.43 | 16.49 | 16.43 | 16.49 | 16.42 | 0.37% | 267,466 |
| Jul 28, 2025 | 16.44 | 16.45 | 16.43 | 16.43 | 16.37 | -0.12% | 185,904 |
| Jul 25, 2025 | 16.45 | 16.46 | 16.42 | 16.45 | 16.39 | 0.18% | 324,856 |
| Jul 24, 2025 | 16.42 | 16.44 | 16.39 | 16.42 | 16.36 | -0.18% | 255,474 |
| Jul 23, 2025 | 16.48 | 16.48 | 16.44 | 16.45 | 16.39 | -0.18% | 720,810 |
| Jul 22, 2025 | 16.48 | 16.49 | 16.43 | 16.48 | 16.42 | 0.12% | 321,413 |
| Jul 21, 2025 | 16.46 | 16.47 | 16.37 | 16.46 | 16.40 | -0.18% | 195,990 |
| Jul 18, 2025 | 16.53 | 16.53 | 16.46 | 16.49 | 16.36 | 0.24% | 428,224 |
| Jul 17, 2025 | 16.48 | 16.48 | 16.43 | 16.45 | 16.32 | 0.06% | 553,450 |
| Jul 16, 2025 | 16.43 | 16.45 | 16.40 | 16.44 | 16.31 | 0.31% | 1,310,487 |
| Jul 15, 2025 | 16.46 | 16.46 | 16.38 | 16.39 | 16.26 | -0.30% | 1,134,441 |
| Jul 14, 2025 | 16.43 | 16.45 | 16.41 | 16.44 | 16.31 | - | 304,579 |
| Jul 11, 2025 | 16.44 | 16.44 | 16.41 | 16.44 | 16.31 | -0.18% | 243,335 |
| Jul 10, 2025 | 16.47 | 16.47 | 16.44 | 16.47 | 16.34 | - | 312,850 |
| Jul 9, 2025 | 16.44 | 16.47 | 16.42 | 16.47 | 16.34 | 0.37% | 496,427 |
| Jul 8, 2025 | 16.44 | 16.44 | 16.40 | 16.41 | 16.28 | -0.24% | 210,022 |
| Jul 7, 2025 | 16.49 | 16.49 | 16.43 | 16.45 | 16.32 | -0.18% | 575,077 |