Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.65
0.00 (0.03%)
Jan 23, 2026, 4:00 PM EST - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.63 | 16.63 | 16.61 | 16.61 | - | -0.18% | 351,689 |
| Jan 22, 2026 | 16.65 | 16.65 | 16.61 | 16.64 | 16.64 | 0.06% | 1,668,341 |
| Jan 21, 2026 | 16.63 | 16.64 | 16.60 | 16.63 | 16.63 | 0.18% | 528,196 |
| Jan 20, 2026 | 16.61 | 16.61 | 16.58 | 16.60 | 16.60 | -0.54% | 473,703 |
| Jan 16, 2026 | 16.71 | 16.71 | 16.67 | 16.69 | 16.63 | -0.12% | 528,991 |
| Jan 15, 2026 | 16.73 | 16.73 | 16.71 | 16.71 | 16.65 | -0.18% | 503,363 |
| Jan 14, 2026 | 16.74 | 16.75 | 16.71 | 16.74 | 16.68 | 0.18% | 467,060 |
| Jan 13, 2026 | 16.72 | 16.73 | 16.70 | 16.71 | 16.65 | 0.12% | 478,713 |
| Jan 12, 2026 | 16.68 | 16.71 | 16.68 | 16.69 | 16.63 | - | 427,135 |
| Jan 9, 2026 | 16.70 | 16.71 | 16.69 | 16.69 | 16.63 | - | 878,328 |
| Jan 8, 2026 | 16.71 | 16.71 | 16.69 | 16.69 | 16.63 | -0.24% | 827,916 |
| Jan 7, 2026 | 16.74 | 16.74 | 16.72 | 16.73 | 16.67 | 0.03% | 467,688 |
| Jan 6, 2026 | 16.72 | 16.73 | 16.69 | 16.73 | 16.66 | 0.06% | 871,694 |
| Jan 5, 2026 | 16.71 | 16.73 | 16.69 | 16.72 | 16.65 | 0.12% | 431,947 |
| Jan 2, 2026 | 16.70 | 16.71 | 16.68 | 16.70 | 16.63 | - | 673,104 |
| Dec 31, 2025 | 16.72 | 16.73 | 16.69 | 16.70 | 16.63 | -0.15% | 531,770 |
| Dec 30, 2025 | 16.73 | 16.74 | 16.71 | 16.72 | 16.66 | -0.09% | 709,607 |
| Dec 29, 2025 | 16.71 | 16.74 | 16.71 | 16.74 | 16.67 | 0.12% | 392,425 |
| Dec 26, 2025 | 16.72 | 16.73 | 16.69 | 16.72 | 16.65 | 0.09% | 440,822 |
| Dec 24, 2025 | 16.67 | 16.70 | 16.66 | 16.70 | 16.64 | 0.24% | 255,309 |
| Dec 23, 2025 | 16.64 | 16.67 | 16.62 | 16.66 | 16.60 | 0.03% | 1,518,322 |
| Dec 22, 2025 | 16.67 | 16.68 | 16.64 | 16.66 | 16.59 | -0.42% | 1,030,428 |
| Dec 19, 2025 | 16.74 | 16.75 | 16.72 | 16.73 | 16.60 | -0.15% | 942,746 |
| Dec 18, 2025 | 16.75 | 16.76 | 16.72 | 16.75 | 16.62 | 0.30% | 2,351,763 |
| Dec 17, 2025 | 16.71 | 16.72 | 16.68 | 16.70 | 16.58 | -0.06% | 1,843,551 |
| Dec 16, 2025 | 16.70 | 16.72 | 16.68 | 16.71 | 16.59 | 0.18% | 468,949 |
| Dec 15, 2025 | 16.69 | 16.72 | 16.67 | 16.68 | 16.56 | 0.06% | 406,230 |
| Dec 12, 2025 | 16.67 | 16.69 | 16.66 | 16.67 | 16.55 | -0.24% | 451,509 |
| Dec 11, 2025 | 16.74 | 16.74 | 16.70 | 16.71 | 16.59 | -0.06% | 302,719 |
| Dec 10, 2025 | 16.65 | 16.72 | 16.64 | 16.72 | 16.60 | 0.42% | 386,736 |
| Dec 9, 2025 | 16.68 | 16.69 | 16.64 | 16.65 | 16.53 | -0.12% | 302,357 |
| Dec 8, 2025 | 16.69 | 16.69 | 16.65 | 16.67 | 16.55 | -0.12% | 308,544 |
| Dec 5, 2025 | 16.72 | 16.72 | 16.68 | 16.69 | 16.57 | -0.06% | 258,657 |
| Dec 4, 2025 | 16.73 | 16.81 | 16.70 | 16.70 | 16.58 | -0.18% | 338,921 |
| Dec 3, 2025 | 16.73 | 16.75 | 16.71 | 16.73 | 16.60 | 0.18% | 239,469 |
| Dec 2, 2025 | 16.71 | 16.72 | 16.69 | 16.70 | 16.58 | 0.06% | 956,027 |
| Dec 1, 2025 | 16.69 | 16.70 | 16.68 | 16.69 | 16.57 | -0.30% | 255,378 |
| Nov 28, 2025 | 16.76 | 16.76 | 16.72 | 16.74 | 16.61 | -0.06% | 111,233 |
| Nov 26, 2025 | 16.73 | 16.76 | 16.72 | 16.75 | 16.62 | 0.12% | 302,613 |
| Nov 25, 2025 | 16.69 | 16.75 | 16.69 | 16.73 | 16.60 | 0.24% | 490,071 |
| Nov 24, 2025 | 16.67 | 16.69 | 16.66 | 16.69 | 16.57 | -0.30% | 245,777 |
| Nov 21, 2025 | 16.72 | 16.74 | 16.70 | 16.74 | 16.55 | 0.24% | 385,260 |
| Nov 20, 2025 | 16.70 | 16.71 | 16.68 | 16.70 | 16.51 | 0.18% | 1,204,502 |
| Nov 19, 2025 | 16.70 | 16.70 | 16.66 | 16.67 | 16.48 | 0.06% | 445,884 |
| Nov 18, 2025 | 16.67 | 16.69 | 16.65 | 16.66 | 16.47 | 0.12% | 325,587 |
| Nov 17, 2025 | 16.64 | 16.66 | 16.64 | 16.64 | 16.45 | - | 521,760 |
| Nov 14, 2025 | 16.67 | 16.68 | 16.64 | 16.64 | 16.45 | -0.12% | 329,329 |
| Nov 13, 2025 | 16.68 | 16.69 | 16.65 | 16.66 | 16.47 | -0.21% | 301,259 |
| Nov 12, 2025 | 16.69 | 16.72 | 16.69 | 16.70 | 16.51 | -0.18% | 434,949 |
| Nov 11, 2025 | 16.73 | 16.73 | 16.70 | 16.73 | 16.54 | 0.30% | 232,223 |