Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.23
+0.01 (0.03%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.25 | 16.25 | 16.21 | 16.23 | 16.23 | 0.03% | 162,359 |
| Apr 16, 2025 | 16.15 | 16.22 | 16.15 | 16.22 | 16.22 | 0.37% | 173,167 |
| Apr 15, 2025 | 16.14 | 16.18 | 16.13 | 16.16 | 16.16 | 0.44% | 129,463 |
| Apr 14, 2025 | 16.11 | 16.11 | 16.04 | 16.09 | 16.09 | 0.75% | 226,371 |
| Apr 11, 2025 | 16.01 | 16.01 | 15.84 | 15.97 | 15.97 | -0.37% | 577,617 |
| Apr 10, 2025 | 16.12 | 16.45 | 16.01 | 16.03 | 16.03 | -0.93% | 261,108 |
| Apr 9, 2025 | 15.90 | 16.26 | 15.90 | 16.18 | 16.18 | 0.81% | 399,796 |
| Apr 8, 2025 | 16.17 | 16.22 | 16.05 | 16.05 | 16.05 | -0.74% | 219,111 |
| Apr 7, 2025 | 16.32 | 16.35 | 16.16 | 16.17 | 16.17 | -1.46% | 1,215,179 |
| Apr 4, 2025 | 16.46 | 16.53 | 16.35 | 16.41 | 16.41 | -0.18% | 281,666 |
| Apr 3, 2025 | 16.46 | 16.50 | 16.42 | 16.44 | 16.44 | 0.49% | 191,470 |
| Apr 2, 2025 | 16.41 | 16.41 | 16.31 | 16.36 | 16.36 | 0.06% | 190,782 |
| Apr 1, 2025 | 16.34 | 16.37 | 16.33 | 16.35 | 16.35 | 0.25% | 163,669 |
| Mar 31, 2025 | 16.31 | 16.33 | 16.24 | 16.31 | 16.31 | - | 373,574 |
| Mar 28, 2025 | 16.29 | 16.31 | 16.26 | 16.31 | 16.31 | 0.49% | 167,231 |
| Mar 27, 2025 | 16.25 | 16.25 | 16.20 | 16.23 | 16.23 | 0.12% | 177,874 |
| Mar 26, 2025 | 16.26 | 16.26 | 16.20 | 16.21 | 16.21 | -0.25% | 315,013 |
| Mar 25, 2025 | 16.25 | 16.27 | 16.22 | 16.25 | 16.25 | 0.12% | 228,753 |
| Mar 24, 2025 | 16.22 | 16.26 | 16.21 | 16.23 | 16.23 | -0.79% | 236,529 |
| Mar 21, 2025 | 16.32 | 16.37 | 16.32 | 16.36 | 16.30 | 0.06% | 118,177 |
| Mar 20, 2025 | 16.36 | 16.39 | 16.34 | 16.35 | 16.29 | 0.06% | 558,428 |
| Mar 19, 2025 | 16.24 | 16.35 | 16.21 | 16.34 | 16.28 | 0.49% | 366,722 |
| Mar 18, 2025 | 16.27 | 16.29 | 16.22 | 16.26 | 16.20 | 0.18% | 372,847 |
| Mar 17, 2025 | 16.22 | 16.27 | 16.22 | 16.23 | 16.17 | 0.06% | 165,192 |
| Mar 14, 2025 | 16.26 | 16.40 | 16.22 | 16.22 | 16.16 | -0.12% | 146,877 |
| Mar 13, 2025 | 16.22 | 16.31 | 16.15 | 16.24 | 16.18 | 0.12% | 439,636 |
| Mar 12, 2025 | 16.27 | 16.27 | 16.21 | 16.22 | 16.16 | -0.25% | 232,256 |
| Mar 11, 2025 | 16.32 | 16.34 | 16.26 | 16.26 | 16.20 | -0.49% | 362,377 |
| Mar 10, 2025 | 16.30 | 16.36 | 16.30 | 16.34 | 16.28 | 0.37% | 368,163 |
| Mar 7, 2025 | 16.33 | 16.35 | 16.25 | 16.28 | 16.22 | -0.12% | 277,893 |
| Mar 6, 2025 | 16.30 | 16.33 | 16.27 | 16.30 | 16.24 | -0.12% | 356,717 |
| Mar 5, 2025 | 16.35 | 16.41 | 16.31 | 16.32 | 16.26 | -0.31% | 1,231,924 |
| Mar 4, 2025 | 16.45 | 16.45 | 16.35 | 16.37 | 16.31 | -0.06% | 309,794 |
| Mar 3, 2025 | 16.29 | 16.38 | 16.29 | 16.38 | 16.32 | 0.12% | 254,993 |
| Feb 28, 2025 | 16.37 | 16.37 | 16.30 | 16.36 | 16.30 | 0.43% | 300,427 |
| Feb 27, 2025 | 16.31 | 16.31 | 16.26 | 16.29 | 16.23 | -0.12% | 209,595 |
| Feb 26, 2025 | 16.26 | 16.32 | 16.26 | 16.31 | 16.25 | 0.06% | 201,122 |
| Feb 25, 2025 | 16.30 | 16.30 | 16.26 | 16.30 | 16.24 | 0.56% | 300,721 |
| Feb 24, 2025 | 16.20 | 16.22 | 16.17 | 16.21 | 16.15 | -0.25% | 274,804 |
| Feb 21, 2025 | 16.21 | 16.42 | 16.18 | 16.25 | 16.12 | 0.31% | 300,641 |
| Feb 20, 2025 | 16.22 | 16.22 | 16.17 | 16.20 | 16.07 | 0.19% | 235,512 |
| Feb 19, 2025 | 16.16 | 16.17 | 16.13 | 16.17 | 16.04 | 0.19% | 204,776 |
| Feb 18, 2025 | 16.19 | 16.19 | 16.13 | 16.14 | 16.01 | -0.31% | 265,968 |
| Feb 14, 2025 | 16.22 | 16.22 | 16.18 | 16.19 | 16.06 | 0.31% | 239,801 |
| Feb 13, 2025 | 16.08 | 16.15 | 16.08 | 16.14 | 16.01 | 0.56% | 211,522 |
| Feb 12, 2025 | 16.08 | 16.08 | 16.01 | 16.05 | 15.93 | -0.43% | 191,669 |
| Feb 11, 2025 | 16.08 | 16.13 | 16.08 | 16.12 | 15.99 | -0.12% | 224,285 |
| Feb 10, 2025 | 16.17 | 16.17 | 16.13 | 16.14 | 16.01 | 0.12% | 173,642 |
| Feb 7, 2025 | 16.11 | 16.15 | 16.11 | 16.12 | 15.99 | -0.37% | 303,492 |
| Feb 6, 2025 | 16.21 | 16.21 | 16.16 | 16.18 | 16.05 | -0.19% | 275,231 |