Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.75
0.00 (-0.03%)
Nov 28, 2025, 1:00 PM EST - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.76 | 16.76 | 16.72 | 16.74 | 16.74 | -0.06% | 111,233 |
| Nov 26, 2025 | 16.73 | 16.76 | 16.72 | 16.75 | 16.75 | 0.12% | 302,613 |
| Nov 25, 2025 | 16.69 | 16.75 | 16.69 | 16.73 | 16.73 | 0.24% | 490,071 |
| Nov 24, 2025 | 16.67 | 16.69 | 16.66 | 16.69 | 16.69 | -0.30% | 245,777 |
| Nov 21, 2025 | 16.72 | 16.74 | 16.70 | 16.74 | 16.68 | 0.24% | 385,260 |
| Nov 20, 2025 | 16.70 | 16.71 | 16.68 | 16.70 | 16.64 | 0.18% | 1,204,502 |
| Nov 19, 2025 | 16.70 | 16.70 | 16.66 | 16.67 | 16.61 | 0.06% | 445,884 |
| Nov 18, 2025 | 16.67 | 16.69 | 16.65 | 16.66 | 16.60 | 0.12% | 325,587 |
| Nov 17, 2025 | 16.64 | 16.66 | 16.64 | 16.64 | 16.58 | - | 521,760 |
| Nov 14, 2025 | 16.67 | 16.68 | 16.64 | 16.64 | 16.58 | -0.12% | 329,329 |
| Nov 13, 2025 | 16.68 | 16.69 | 16.65 | 16.66 | 16.60 | -0.21% | 301,259 |
| Nov 12, 2025 | 16.69 | 16.72 | 16.69 | 16.70 | 16.63 | -0.18% | 434,949 |
| Nov 11, 2025 | 16.73 | 16.73 | 16.70 | 16.73 | 16.66 | 0.30% | 232,223 |
| Nov 10, 2025 | 16.67 | 16.69 | 16.67 | 16.68 | 16.61 | -0.03% | 251,032 |
| Nov 7, 2025 | 16.67 | 16.70 | 16.67 | 16.68 | 16.62 | - | 288,212 |
| Nov 6, 2025 | 16.68 | 16.69 | 16.66 | 16.68 | 16.62 | 0.36% | 441,627 |
| Nov 5, 2025 | 16.67 | 16.67 | 16.62 | 16.62 | 16.56 | -0.24% | 308,630 |
| Nov 4, 2025 | 16.66 | 16.68 | 16.64 | 16.66 | 16.60 | 0.12% | 249,368 |
| Nov 3, 2025 | 16.64 | 16.66 | 16.63 | 16.64 | 16.58 | -0.12% | 278,276 |
| Oct 31, 2025 | 16.68 | 16.72 | 16.65 | 16.66 | 16.60 | -0.06% | 335,376 |
| Oct 30, 2025 | 16.67 | 16.70 | 16.63 | 16.67 | 16.61 | -0.18% | 321,380 |
| Oct 29, 2025 | 16.77 | 16.79 | 16.70 | 16.70 | 16.64 | -0.42% | 280,203 |
| Oct 28, 2025 | 16.78 | 16.78 | 16.75 | 16.77 | 16.71 | - | 261,269 |
| Oct 27, 2025 | 16.77 | 16.78 | 16.75 | 16.77 | 16.71 | - | 178,333 |
| Oct 24, 2025 | 16.78 | 16.79 | 16.76 | 16.77 | 16.71 | 0.06% | 267,274 |
| Oct 23, 2025 | 16.76 | 16.77 | 16.75 | 16.76 | 16.70 | -0.06% | 538,496 |
| Oct 22, 2025 | 16.77 | 16.78 | 16.75 | 16.77 | 16.71 | -0.03% | 435,299 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.77 | 16.78 | 16.71 | 0.09% | 427,233 |
| Oct 20, 2025 | 16.76 | 16.77 | 16.75 | 16.76 | 16.70 | -0.24% | 226,848 |
| Oct 17, 2025 | 16.80 | 16.82 | 16.79 | 16.80 | 16.67 | -0.12% | 341,674 |
| Oct 16, 2025 | 16.79 | 16.84 | 16.78 | 16.82 | 16.69 | 0.24% | 390,836 |
| Oct 15, 2025 | 16.81 | 17.04 | 16.77 | 16.78 | 16.65 | - | 290,011 |
| Oct 14, 2025 | 16.76 | 16.80 | 16.72 | 16.78 | 16.65 | 0.15% | 756,311 |
| Oct 13, 2025 | 16.74 | 16.76 | 16.71 | 16.76 | 16.63 | 0.33% | 144,439 |
| Oct 10, 2025 | 16.72 | 16.74 | 16.70 | 16.70 | 16.57 | 0.06% | 620,203 |
| Oct 9, 2025 | 16.71 | 16.71 | 16.67 | 16.69 | 16.56 | -0.06% | 326,376 |
| Oct 8, 2025 | 16.74 | 16.75 | 16.70 | 16.70 | 16.57 | -0.12% | 207,790 |
| Oct 7, 2025 | 16.72 | 16.74 | 16.70 | 16.72 | 16.59 | 0.06% | 310,267 |
| Oct 6, 2025 | 16.71 | 16.73 | 16.70 | 16.71 | 16.58 | -0.12% | 239,761 |
| Oct 3, 2025 | 16.73 | 16.74 | 16.72 | 16.73 | 16.60 | -0.12% | 1,649,235 |
| Oct 2, 2025 | 16.74 | 16.75 | 16.71 | 16.75 | 16.62 | 0.09% | 373,088 |
| Oct 1, 2025 | 16.72 | 16.74 | 16.70 | 16.74 | 16.61 | 0.33% | 218,198 |
| Sep 30, 2025 | 16.70 | 16.71 | 16.67 | 16.68 | 16.55 | 0.06% | 358,905 |
| Sep 29, 2025 | 16.67 | 16.68 | 16.65 | 16.67 | 16.54 | 0.06% | 248,976 |
| Sep 26, 2025 | 16.64 | 16.66 | 16.62 | 16.66 | 16.53 | 0.18% | 376,936 |
| Sep 25, 2025 | 16.65 | 16.65 | 16.61 | 16.63 | 16.50 | -0.24% | 233,182 |
| Sep 24, 2025 | 16.71 | 16.71 | 16.67 | 16.67 | 16.54 | -0.24% | 258,763 |
| Sep 23, 2025 | 16.72 | 16.73 | 16.70 | 16.71 | 16.58 | 0.06% | 342,421 |
| Sep 22, 2025 | 16.71 | 16.73 | 16.70 | 16.70 | 16.57 | -0.57% | 297,430 |
| Sep 19, 2025 | 16.78 | 16.80 | 16.77 | 16.80 | 16.60 | 0.09% | 226,412 |