Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.70
+0.04 (0.24%)
Dec 24, 2025, 1:00 PM EST - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 16.67 | 16.70 | 16.66 | 16.70 | 16.70 | 0.24% | 255,309 |
| Dec 23, 2025 | 16.64 | 16.67 | 16.62 | 16.66 | 16.66 | 0.03% | 1,518,322 |
| Dec 22, 2025 | 16.67 | 16.68 | 16.64 | 16.66 | 16.66 | -0.42% | 1,030,428 |
| Dec 19, 2025 | 16.74 | 16.75 | 16.72 | 16.73 | 16.66 | -0.15% | 942,746 |
| Dec 18, 2025 | 16.75 | 16.76 | 16.72 | 16.75 | 16.69 | 0.30% | 2,351,763 |
| Dec 17, 2025 | 16.71 | 16.72 | 16.68 | 16.70 | 16.64 | -0.06% | 1,843,551 |
| Dec 16, 2025 | 16.70 | 16.72 | 16.68 | 16.71 | 16.65 | 0.18% | 468,949 |
| Dec 15, 2025 | 16.69 | 16.72 | 16.67 | 16.68 | 16.62 | 0.06% | 406,230 |
| Dec 12, 2025 | 16.67 | 16.69 | 16.66 | 16.67 | 16.61 | -0.24% | 451,509 |
| Dec 11, 2025 | 16.74 | 16.74 | 16.70 | 16.71 | 16.65 | -0.06% | 302,719 |
| Dec 10, 2025 | 16.65 | 16.72 | 16.64 | 16.72 | 16.66 | 0.42% | 386,736 |
| Dec 9, 2025 | 16.68 | 16.69 | 16.64 | 16.65 | 16.59 | -0.12% | 302,357 |
| Dec 8, 2025 | 16.69 | 16.69 | 16.65 | 16.67 | 16.61 | -0.12% | 308,544 |
| Dec 5, 2025 | 16.72 | 16.72 | 16.68 | 16.69 | 16.63 | -0.06% | 258,657 |
| Dec 4, 2025 | 16.73 | 16.81 | 16.70 | 16.70 | 16.64 | -0.18% | 338,921 |
| Dec 3, 2025 | 16.73 | 16.75 | 16.71 | 16.73 | 16.67 | 0.18% | 239,469 |
| Dec 2, 2025 | 16.71 | 16.72 | 16.69 | 16.70 | 16.64 | 0.06% | 956,027 |
| Dec 1, 2025 | 16.69 | 16.70 | 16.68 | 16.69 | 16.63 | -0.30% | 255,378 |
| Nov 28, 2025 | 16.76 | 16.76 | 16.72 | 16.74 | 16.68 | -0.06% | 111,233 |
| Nov 26, 2025 | 16.73 | 16.76 | 16.72 | 16.75 | 16.69 | 0.12% | 302,613 |
| Nov 25, 2025 | 16.69 | 16.75 | 16.69 | 16.73 | 16.67 | 0.24% | 490,071 |
| Nov 24, 2025 | 16.67 | 16.69 | 16.66 | 16.69 | 16.63 | -0.30% | 245,777 |
| Nov 21, 2025 | 16.72 | 16.74 | 16.70 | 16.74 | 16.61 | 0.24% | 385,260 |
| Nov 20, 2025 | 16.70 | 16.71 | 16.68 | 16.70 | 16.57 | 0.18% | 1,204,502 |
| Nov 19, 2025 | 16.70 | 16.70 | 16.66 | 16.67 | 16.54 | 0.06% | 445,884 |
| Nov 18, 2025 | 16.67 | 16.69 | 16.65 | 16.66 | 16.53 | 0.12% | 325,587 |
| Nov 17, 2025 | 16.64 | 16.66 | 16.64 | 16.64 | 16.51 | - | 521,760 |
| Nov 14, 2025 | 16.67 | 16.68 | 16.64 | 16.64 | 16.51 | -0.12% | 329,329 |
| Nov 13, 2025 | 16.68 | 16.69 | 16.65 | 16.66 | 16.53 | -0.21% | 301,259 |
| Nov 12, 2025 | 16.69 | 16.72 | 16.69 | 16.70 | 16.57 | -0.18% | 434,949 |
| Nov 11, 2025 | 16.73 | 16.73 | 16.70 | 16.73 | 16.60 | 0.30% | 232,223 |
| Nov 10, 2025 | 16.67 | 16.69 | 16.67 | 16.68 | 16.55 | -0.03% | 251,032 |
| Nov 7, 2025 | 16.67 | 16.70 | 16.67 | 16.68 | 16.55 | - | 288,212 |
| Nov 6, 2025 | 16.68 | 16.69 | 16.66 | 16.68 | 16.55 | 0.36% | 441,627 |
| Nov 5, 2025 | 16.67 | 16.67 | 16.62 | 16.62 | 16.49 | -0.24% | 308,630 |
| Nov 4, 2025 | 16.66 | 16.68 | 16.64 | 16.66 | 16.53 | 0.12% | 249,368 |
| Nov 3, 2025 | 16.64 | 16.66 | 16.63 | 16.64 | 16.51 | -0.12% | 278,276 |
| Oct 31, 2025 | 16.68 | 16.72 | 16.65 | 16.66 | 16.53 | -0.06% | 335,376 |
| Oct 30, 2025 | 16.67 | 16.70 | 16.63 | 16.67 | 16.54 | -0.18% | 321,380 |
| Oct 29, 2025 | 16.77 | 16.79 | 16.70 | 16.70 | 16.57 | -0.42% | 280,203 |
| Oct 28, 2025 | 16.78 | 16.78 | 16.75 | 16.77 | 16.64 | - | 261,269 |
| Oct 27, 2025 | 16.77 | 16.78 | 16.75 | 16.77 | 16.64 | - | 178,333 |
| Oct 24, 2025 | 16.78 | 16.79 | 16.76 | 16.77 | 16.64 | 0.06% | 267,274 |
| Oct 23, 2025 | 16.76 | 16.77 | 16.75 | 16.76 | 16.63 | -0.06% | 538,496 |
| Oct 22, 2025 | 16.77 | 16.78 | 16.75 | 16.77 | 16.64 | -0.03% | 435,299 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.77 | 16.78 | 16.65 | 0.09% | 427,233 |
| Oct 20, 2025 | 16.76 | 16.77 | 16.75 | 16.76 | 16.63 | -0.24% | 226,848 |
| Oct 17, 2025 | 16.80 | 16.82 | 16.79 | 16.80 | 16.61 | -0.12% | 341,674 |
| Oct 16, 2025 | 16.79 | 16.84 | 16.78 | 16.82 | 16.63 | 0.24% | 390,836 |
| Oct 15, 2025 | 16.81 | 17.04 | 16.77 | 16.78 | 16.59 | - | 290,011 |