Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.42
+0.04 (0.27%)
Mar 25, 2026, 4:00 PM EDT - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 16.37 | 16.42 | 16.35 | 16.37 | 16.37 | -0.30% | 467,612 |
| Mar 23, 2026 | 16.39 | 16.45 | 16.36 | 16.42 | 16.42 | - | 672,122 |
| Mar 20, 2026 | 16.48 | 16.48 | 16.41 | 16.42 | 16.36 | -0.67% | 430,214 |
| Mar 19, 2026 | 16.44 | 16.54 | 16.43 | 16.53 | 16.47 | 0.21% | 964,449 |
| Mar 18, 2026 | 16.57 | 16.57 | 16.50 | 16.50 | 16.43 | -0.51% | 656,716 |
| Mar 17, 2026 | 16.55 | 16.58 | 16.55 | 16.58 | 16.52 | 0.36% | 596,855 |
| Mar 16, 2026 | 16.54 | 16.56 | 16.51 | 16.52 | 16.46 | 0.27% | 663,286 |
| Mar 13, 2026 | 16.52 | 16.55 | 16.45 | 16.48 | 16.41 | -0.15% | 492,550 |
| Mar 12, 2026 | 16.55 | 16.57 | 16.48 | 16.50 | 16.44 | -0.54% | 569,975 |
| Mar 11, 2026 | 16.64 | 16.64 | 16.58 | 16.59 | 16.53 | -0.42% | 747,353 |
| Mar 10, 2026 | 16.71 | 16.71 | 16.65 | 16.66 | 16.60 | -0.24% | 596,394 |
| Mar 9, 2026 | 16.62 | 16.71 | 16.62 | 16.70 | 16.64 | 0.21% | 388,163 |
| Mar 6, 2026 | 16.64 | 16.70 | 16.62 | 16.67 | 16.60 | -0.09% | 571,616 |
| Mar 5, 2026 | 16.66 | 16.69 | 16.65 | 16.68 | 16.62 | -0.18% | 373,266 |
| Mar 4, 2026 | 16.74 | 16.75 | 16.71 | 16.71 | 16.65 | -0.12% | 660,302 |
| Mar 3, 2026 | 16.66 | 16.75 | 16.66 | 16.73 | 16.67 | -0.03% | 849,279 |
| Mar 2, 2026 | 16.71 | 16.75 | 16.71 | 16.74 | 16.67 | -0.33% | 397,951 |
| Feb 27, 2026 | 16.79 | 16.81 | 16.78 | 16.79 | 16.73 | 0.13% | 786,066 |
| Feb 26, 2026 | 16.74 | 16.78 | 16.74 | 16.77 | 16.71 | 0.12% | 406,431 |
| Feb 25, 2026 | 16.76 | 16.77 | 16.75 | 16.75 | 16.69 | -0.06% | 278,646 |
| Feb 24, 2026 | 16.76 | 16.77 | 16.74 | 16.76 | 16.70 | -0.12% | 562,185 |
| Feb 23, 2026 | 16.75 | 16.79 | 16.75 | 16.78 | 16.72 | -0.18% | 270,773 |
| Feb 20, 2026 | 16.80 | 16.82 | 16.78 | 16.81 | 16.68 | - | 378,695 |
| Feb 19, 2026 | 16.79 | 16.81 | 16.78 | 16.81 | 16.68 | 0.06% | 541,804 |
| Feb 18, 2026 | 16.79 | 16.80 | 16.78 | 16.80 | 16.67 | - | 367,250 |
| Feb 17, 2026 | 16.80 | 16.81 | 16.78 | 16.80 | 16.67 | -0.06% | 458,715 |
| Feb 13, 2026 | 16.80 | 16.81 | 16.78 | 16.81 | 16.68 | 0.27% | 404,191 |
| Feb 12, 2026 | 16.72 | 16.77 | 16.72 | 16.77 | 16.64 | 0.21% | 479,240 |
| Feb 11, 2026 | 16.71 | 16.74 | 16.70 | 16.73 | 16.60 | -0.12% | 519,103 |
| Feb 10, 2026 | 16.74 | 16.76 | 16.73 | 16.75 | 16.62 | 0.12% | 348,563 |
| Feb 9, 2026 | 16.72 | 16.73 | 16.71 | 16.73 | 16.60 | 0.06% | 359,096 |
| Feb 6, 2026 | 16.72 | 16.72 | 16.70 | 16.72 | 16.60 | - | 269,612 |
| Feb 5, 2026 | 16.69 | 16.73 | 16.68 | 16.72 | 16.60 | 0.36% | 382,106 |
| Feb 4, 2026 | 16.65 | 16.66 | 16.63 | 16.66 | 16.54 | - | 297,709 |
| Feb 3, 2026 | 16.66 | 16.67 | 16.64 | 16.66 | 16.54 | -0.06% | 408,513 |
| Feb 2, 2026 | 16.69 | 16.69 | 16.65 | 16.67 | 16.55 | -0.12% | 450,467 |
| Jan 30, 2026 | 16.67 | 16.69 | 16.65 | 16.69 | 16.57 | 0.12% | 314,991 |
| Jan 29, 2026 | 16.64 | 16.67 | 16.64 | 16.67 | 16.55 | 0.18% | 1,505,150 |
| Jan 28, 2026 | 16.67 | 16.67 | 16.63 | 16.64 | 16.52 | -0.12% | 549,241 |
| Jan 27, 2026 | 16.66 | 16.67 | 16.64 | 16.66 | 16.54 | 0.06% | 305,983 |
| Jan 26, 2026 | 16.66 | 16.66 | 16.64 | 16.65 | 16.53 | 0.06% | 374,760 |
| Jan 23, 2026 | 16.63 | 16.65 | 16.61 | 16.64 | 16.52 | - | 848,824 |
| Jan 22, 2026 | 16.65 | 16.65 | 16.61 | 16.64 | 16.52 | 0.06% | 1,668,341 |
| Jan 21, 2026 | 16.63 | 16.64 | 16.60 | 16.63 | 16.51 | 0.18% | 528,196 |
| Jan 20, 2026 | 16.61 | 16.61 | 16.58 | 16.60 | 16.48 | -0.54% | 473,703 |
| Jan 16, 2026 | 16.71 | 16.71 | 16.67 | 16.69 | 16.50 | -0.12% | 528,991 |
| Jan 15, 2026 | 16.73 | 16.73 | 16.71 | 16.71 | 16.52 | -0.18% | 503,363 |
| Jan 14, 2026 | 16.74 | 16.75 | 16.71 | 16.74 | 16.55 | 0.18% | 467,060 |
| Jan 13, 2026 | 16.72 | 16.73 | 16.70 | 16.71 | 16.52 | 0.12% | 478,713 |
| Jan 12, 2026 | 16.68 | 16.71 | 16.68 | 16.69 | 16.50 | - | 427,135 |