Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.61
+0.15 (0.91%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.54 | 16.61 | 16.52 | 16.61 | 16.61 | 0.91% | 288,405 |
| Jul 31, 2025 | 16.43 | 16.49 | 16.43 | 16.46 | 16.46 | - | 270,345 |
| Jul 30, 2025 | 16.40 | 16.51 | 16.40 | 16.46 | 16.46 | -0.18% | 304,856 |
| Jul 29, 2025 | 16.43 | 16.49 | 16.43 | 16.49 | 16.49 | 0.37% | 267,466 |
| Jul 28, 2025 | 16.44 | 16.45 | 16.43 | 16.43 | 16.43 | -0.12% | 185,904 |
| Jul 25, 2025 | 16.45 | 16.46 | 16.42 | 16.45 | 16.45 | 0.18% | 324,856 |
| Jul 24, 2025 | 16.42 | 16.44 | 16.39 | 16.42 | 16.42 | -0.18% | 255,474 |
| Jul 23, 2025 | 16.48 | 16.48 | 16.44 | 16.45 | 16.45 | -0.18% | 720,810 |
| Jul 22, 2025 | 16.48 | 16.49 | 16.43 | 16.48 | 16.48 | 0.12% | 321,413 |
| Jul 21, 2025 | 16.46 | 16.47 | 16.37 | 16.46 | 16.46 | -0.18% | 195,990 |
| Jul 18, 2025 | 16.53 | 16.53 | 16.46 | 16.49 | 16.42 | 0.24% | 428,224 |
| Jul 17, 2025 | 16.48 | 16.48 | 16.43 | 16.45 | 16.38 | 0.06% | 553,450 |
| Jul 16, 2025 | 16.43 | 16.45 | 16.40 | 16.44 | 16.37 | 0.31% | 1,310,487 |
| Jul 15, 2025 | 16.46 | 16.46 | 16.38 | 16.39 | 16.33 | -0.30% | 1,134,441 |
| Jul 14, 2025 | 16.43 | 16.45 | 16.41 | 16.44 | 16.37 | - | 304,579 |
| Jul 11, 2025 | 16.44 | 16.44 | 16.41 | 16.44 | 16.37 | -0.18% | 243,335 |
| Jul 10, 2025 | 16.47 | 16.47 | 16.44 | 16.47 | 16.40 | - | 312,850 |
| Jul 9, 2025 | 16.44 | 16.47 | 16.42 | 16.47 | 16.40 | 0.37% | 496,427 |
| Jul 8, 2025 | 16.44 | 16.44 | 16.40 | 16.41 | 16.34 | -0.24% | 210,022 |
| Jul 7, 2025 | 16.49 | 16.49 | 16.43 | 16.45 | 16.38 | -0.18% | 575,077 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.46 | 16.48 | 16.41 | -0.15% | 99,680 |
| Jul 2, 2025 | 16.52 | 16.52 | 16.48 | 16.51 | 16.44 | -0.03% | 276,174 |
| Jul 1, 2025 | 16.53 | 16.53 | 16.46 | 16.51 | 16.44 | -0.12% | 314,118 |
| Jun 30, 2025 | 16.53 | 16.54 | 16.49 | 16.53 | 16.46 | 0.36% | 447,862 |
| Jun 27, 2025 | 16.49 | 16.51 | 16.46 | 16.47 | 16.40 | -0.18% | 281,644 |
| Jun 26, 2025 | 16.50 | 16.50 | 16.45 | 16.50 | 16.43 | 0.30% | 655,751 |
| Jun 25, 2025 | 16.47 | 16.48 | 16.41 | 16.45 | 16.38 | - | 199,571 |
| Jun 24, 2025 | 16.41 | 16.46 | 16.39 | 16.45 | 16.38 | 0.30% | 306,491 |
| Jun 23, 2025 | 16.34 | 16.42 | 16.34 | 16.40 | 16.34 | -0.09% | 208,422 |
| Jun 20, 2025 | 16.35 | 16.44 | 16.35 | 16.42 | 16.28 | 0.15% | 203,031 |
| Jun 18, 2025 | 16.39 | 16.61 | 16.37 | 16.39 | 16.26 | 0.09% | 310,371 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.35 | 16.38 | 16.24 | 0.09% | 253,392 |
| Jun 16, 2025 | 16.33 | 16.39 | 16.33 | 16.36 | 16.23 | 0.06% | 250,264 |
| Jun 13, 2025 | 16.40 | 16.40 | 16.32 | 16.35 | 16.22 | -0.30% | 392,478 |
| Jun 12, 2025 | 16.40 | 16.41 | 16.38 | 16.40 | 16.27 | 0.18% | 179,559 |
| Jun 11, 2025 | 16.36 | 16.37 | 16.33 | 16.37 | 16.24 | 0.46% | 355,540 |
| Jun 10, 2025 | 16.36 | 16.36 | 16.29 | 16.30 | 16.16 | 0.03% | 277,632 |
| Jun 9, 2025 | 16.25 | 16.30 | 16.25 | 16.29 | 16.16 | 0.31% | 167,635 |
| Jun 6, 2025 | 16.29 | 16.29 | 16.24 | 16.24 | 16.11 | -0.49% | 2,233,761 |
| Jun 5, 2025 | 16.35 | 16.39 | 16.32 | 16.32 | 16.19 | -0.43% | 171,409 |
| Jun 4, 2025 | 16.39 | 16.40 | 16.34 | 16.39 | 16.26 | 0.49% | 105,286 |
| Jun 3, 2025 | 16.35 | 16.35 | 16.29 | 16.31 | 16.18 | 0.03% | 163,747 |
| Jun 2, 2025 | 16.30 | 16.32 | 16.28 | 16.31 | 16.17 | -0.21% | 152,854 |
| May 30, 2025 | 16.30 | 16.34 | 16.28 | 16.34 | 16.21 | 0.37% | 174,139 |
| May 29, 2025 | 16.25 | 16.35 | 16.25 | 16.28 | 16.15 | 0.25% | 127,875 |
| May 28, 2025 | 16.24 | 16.26 | 16.22 | 16.24 | 16.11 | -0.25% | 144,217 |
| May 27, 2025 | 16.26 | 16.28 | 16.23 | 16.28 | 16.15 | 0.52% | 331,474 |
| May 23, 2025 | 16.22 | 16.23 | 16.19 | 16.20 | 16.07 | 0.03% | 217,351 |
| May 22, 2025 | 16.16 | 16.20 | 16.13 | 16.19 | 16.06 | 0.37% | 372,622 |
| May 21, 2025 | 16.20 | 16.20 | 16.12 | 16.13 | 16.00 | -0.55% | 203,038 |