Skip to main content
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.25
+0.05 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

BSCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2116.4216.1816.2516.250.31%300,641
Feb 20, 202516.2216.2216.1716.2016.200.19%235,512
Feb 19, 202516.1616.1716.1316.1716.170.19%204,776
Feb 18, 202516.1916.1916.1316.1416.14-0.31%265,968
Feb 14, 202516.2216.2216.1816.1916.190.31%239,801
Feb 13, 202516.0816.1516.0816.1416.140.56%211,522
Feb 12, 202516.0816.0816.0116.0516.05-0.43%191,669
Feb 11, 202516.0816.1316.0816.1216.12-0.12%224,285
Feb 10, 202516.1716.1716.1316.1416.140.12%173,642
Feb 7, 202516.1116.1516.1116.1216.12-0.37%303,492
Feb 6, 202516.2116.2116.1616.1816.18-0.19%275,231
Feb 5, 202516.2116.5216.1816.2116.210.37%406,157
Feb 4, 202516.0916.1716.0916.1516.150.25%245,172
Feb 3, 202516.1516.1516.0816.1116.11-0.06%909,588
Jan 31, 202516.1316.1616.0916.1216.12-0.12%270,558
Jan 30, 202516.1616.1616.1216.1416.140.19%292,378
Jan 29, 202516.1616.1616.0616.1116.11-0.12%188,102
Jan 28, 202516.1016.1316.0916.1316.13-316,174
Jan 27, 202516.1316.1316.0816.1316.130.50%265,525
Jan 24, 202516.0516.0616.0016.0516.050.19%342,304
Jan 23, 202515.9916.0215.9716.0216.020.06%427,669
Jan 22, 202516.0716.0716.0016.0116.01-0.25%442,433
Jan 21, 202516.0616.0616.0116.0516.05-0.06%669,922
Jan 17, 202516.1116.1116.0416.0616.00-386,771
Jan 16, 202516.0416.0815.9916.0616.000.19%424,080
Jan 15, 202516.0616.0615.9916.0315.970.94%523,761
Jan 14, 202515.9415.9415.8615.8815.820.06%270,112
Jan 13, 202515.8915.8915.8515.8715.81-0.13%287,064
Jan 10, 202515.9615.9615.8815.8915.83-0.75%361,850
Jan 8, 202515.9716.0215.9716.0115.950.13%889,122
Jan 7, 202516.0216.0315.9615.9915.93-0.25%412,668
Jan 6, 202516.0616.0616.0116.0315.97-0.12%295,888
Jan 3, 202516.0716.0916.0416.0515.99-0.12%292,050
Jan 2, 202516.0716.1116.0416.0716.010.12%334,175
Dec 31, 202416.1916.1916.0316.0515.99-0.25%136,546
Dec 30, 202416.0916.0916.0616.0916.030.37%363,155
Dec 27, 202416.0916.0916.0116.0315.97-0.19%2,383,216
Dec 26, 202416.0116.0615.9916.0616.000.12%513,769
Dec 24, 202416.0416.0415.9816.0415.980.12%197,166
Dec 23, 202416.0516.0516.0016.0215.96-0.50%274,850
Dec 20, 202416.1416.1516.0816.1015.980.31%469,445
Dec 19, 202416.0116.1016.0116.0515.93-0.25%525,256
Dec 18, 202416.2816.2816.0916.0915.97-0.92%348,812
Dec 17, 202416.2816.2816.2316.2416.12-1,081,688
Dec 16, 202416.3116.3116.2316.2416.12-185,004
Dec 13, 202416.3216.3216.2216.2416.12-0.31%1,005,391
Dec 12, 202416.3616.3616.2816.2916.17-0.37%238,057
Dec 11, 202416.4116.4116.3416.3516.23-0.12%249,014
Dec 10, 202416.3616.3816.3416.3716.25-0.06%225,973
Dec 9, 202416.3716.4016.3716.3816.26-0.18%235,191
Dec 6, 202416.4416.4416.3716.4116.290.24%610,601
Dec 5, 202416.3816.3816.3416.3716.25-0.06%184,133
Dec 4, 202416.4316.4316.3016.3816.260.31%179,258
Dec 3, 202416.4116.4116.3216.3316.21-0.18%227,052
Dec 2, 202416.2016.6716.2016.3616.240.06%278,192
Nov 29, 202416.2916.3516.2916.3516.230.37%64,012
Nov 27, 202416.2616.3016.2416.2916.170.31%288,098
Nov 26, 202416.3016.3016.2016.2416.12-0.18%344,534
Nov 25, 202416.2816.2816.2316.2716.150.81%300,914
Nov 22, 202416.1616.1616.1116.1416.020.12%250,877
Nov 21, 202416.1616.1816.1116.1216.00-0.06%468,611
Nov 20, 202416.1516.1516.1116.1316.01-0.19%1,123,453
Nov 19, 202416.1816.1816.1416.1616.040.19%224,215
Nov 18, 202416.1416.1416.0816.1316.01-0.31%309,433
Nov 15, 202416.1716.1916.0916.1815.990.12%260,423
Nov 14, 202416.2116.2116.1416.1615.97-0.06%294,981
Nov 13, 202416.2316.2416.1516.1715.98-0.12%233,587
Nov 12, 202416.3716.3716.1716.1916.00-0.55%170,619
Nov 11, 202416.3416.3416.2616.2816.09-0.18%126,538
Nov 8, 202416.3516.3516.2916.3116.120.06%252,531
Nov 7, 202416.2516.3116.2116.3016.110.93%299,246
Nov 6, 202416.1816.2016.1216.1515.96-0.74%257,163
Nov 5, 202416.2516.2716.1816.2716.080.25%254,434
Nov 4, 202416.2816.2816.2016.2316.040.43%359,880
Nov 1, 202416.3416.3616.1516.1615.97-0.31%1,319,061
Oct 31, 202416.2616.2616.1716.2116.02-0.18%259,821
Oct 30, 202416.3316.3316.2316.2416.05-0.18%173,810
Oct 29, 202416.2416.2716.1916.2716.080.06%227,180
Oct 28, 202416.2616.2816.2316.2616.07-0.06%223,518
Oct 25, 202416.3616.3616.2616.2716.08-0.12%121,465
Oct 24, 202416.3116.3216.2716.2916.100.18%163,295
Oct 23, 202416.3016.3016.2316.2616.07-0.25%180,331
Oct 22, 202416.3516.3516.2816.3016.11-0.06%95,068
Oct 21, 202416.4016.4016.3116.3116.12-1.03%64,714
Oct 18, 202416.5416.5416.4716.4816.22-207,191
Oct 17, 202416.5116.5116.4716.4816.22-0.48%286,143
Oct 16, 202416.5416.5716.5416.5616.300.12%164,502
Oct 15, 202416.5716.5716.5116.5416.280.36%200,980
Oct 14, 202416.4916.4916.4216.4816.22-0.06%151,957
Oct 11, 202416.4416.5016.4416.4916.230.18%234,774
Oct 10, 202416.4616.4816.4416.4616.20-0.12%400,244
Oct 9, 202416.5216.5216.4616.4816.22-0.18%152,206
Oct 8, 202416.5016.5116.4516.5116.250.18%275,993
Oct 7, 202416.4716.5116.4716.4816.22-0.36%1,088,162
Oct 4, 202416.5816.5816.5216.5416.28-0.60%394,166
Oct 3, 202416.7116.7116.6316.6416.38-0.42%239,710
Oct 2, 202416.7016.7116.6516.7116.45-0.06%191,634
Oct 1, 202416.7116.7516.7016.7216.460.30%173,585
Sep 30, 202416.6716.7016.6516.6716.41-0.18%205,378
Sep 27, 202416.7116.7116.6616.7016.440.36%184,783