Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.79
+0.02 (0.13%)
Feb 27, 2026, 4:00 PM EST - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.79 | 16.81 | 16.78 | 16.79 | 16.79 | 0.09% | 786,066 |
| Feb 26, 2026 | 16.74 | 16.78 | 16.74 | 16.77 | 16.77 | 0.12% | 406,431 |
| Feb 25, 2026 | 16.76 | 16.77 | 16.75 | 16.75 | 16.75 | -0.06% | 278,646 |
| Feb 24, 2026 | 16.76 | 16.77 | 16.74 | 16.76 | 16.76 | -0.12% | 562,185 |
| Feb 23, 2026 | 16.75 | 16.79 | 16.75 | 16.78 | 16.78 | -0.18% | 270,773 |
| Feb 20, 2026 | 16.80 | 16.82 | 16.78 | 16.81 | 16.75 | - | 378,695 |
| Feb 19, 2026 | 16.79 | 16.81 | 16.78 | 16.81 | 16.75 | 0.06% | 541,804 |
| Feb 18, 2026 | 16.79 | 16.80 | 16.78 | 16.80 | 16.74 | - | 367,250 |
| Feb 17, 2026 | 16.80 | 16.81 | 16.78 | 16.80 | 16.74 | -0.06% | 458,715 |
| Feb 13, 2026 | 16.80 | 16.81 | 16.78 | 16.81 | 16.75 | 0.27% | 404,191 |
| Feb 12, 2026 | 16.72 | 16.77 | 16.72 | 16.77 | 16.70 | 0.21% | 479,240 |
| Feb 11, 2026 | 16.71 | 16.74 | 16.70 | 16.73 | 16.67 | -0.12% | 519,103 |
| Feb 10, 2026 | 16.74 | 16.76 | 16.73 | 16.75 | 16.69 | 0.12% | 348,563 |
| Feb 9, 2026 | 16.72 | 16.73 | 16.71 | 16.73 | 16.67 | 0.06% | 359,096 |
| Feb 6, 2026 | 16.72 | 16.72 | 16.70 | 16.72 | 16.66 | - | 269,612 |
| Feb 5, 2026 | 16.69 | 16.73 | 16.68 | 16.72 | 16.66 | 0.36% | 382,106 |
| Feb 4, 2026 | 16.65 | 16.66 | 16.63 | 16.66 | 16.60 | - | 297,709 |
| Feb 3, 2026 | 16.66 | 16.67 | 16.64 | 16.66 | 16.60 | -0.06% | 408,513 |
| Feb 2, 2026 | 16.69 | 16.69 | 16.65 | 16.67 | 16.61 | -0.12% | 450,467 |
| Jan 30, 2026 | 16.67 | 16.69 | 16.65 | 16.69 | 16.63 | 0.12% | 314,991 |
| Jan 29, 2026 | 16.64 | 16.67 | 16.64 | 16.67 | 16.61 | 0.18% | 1,505,150 |
| Jan 28, 2026 | 16.67 | 16.67 | 16.63 | 16.64 | 16.58 | -0.12% | 549,241 |
| Jan 27, 2026 | 16.66 | 16.67 | 16.64 | 16.66 | 16.60 | 0.06% | 305,983 |
| Jan 26, 2026 | 16.66 | 16.66 | 16.64 | 16.65 | 16.59 | 0.06% | 374,760 |
| Jan 23, 2026 | 16.63 | 16.65 | 16.61 | 16.64 | 16.58 | - | 848,824 |
| Jan 22, 2026 | 16.65 | 16.65 | 16.61 | 16.64 | 16.58 | 0.06% | 1,668,341 |
| Jan 21, 2026 | 16.63 | 16.64 | 16.60 | 16.63 | 16.57 | 0.18% | 528,196 |
| Jan 20, 2026 | 16.61 | 16.61 | 16.58 | 16.60 | 16.54 | -0.54% | 473,703 |
| Jan 16, 2026 | 16.71 | 16.71 | 16.67 | 16.69 | 16.57 | -0.12% | 528,991 |
| Jan 15, 2026 | 16.73 | 16.73 | 16.71 | 16.71 | 16.59 | -0.18% | 503,363 |
| Jan 14, 2026 | 16.74 | 16.75 | 16.71 | 16.74 | 16.62 | 0.18% | 467,060 |
| Jan 13, 2026 | 16.72 | 16.73 | 16.70 | 16.71 | 16.59 | 0.12% | 478,713 |
| Jan 12, 2026 | 16.68 | 16.71 | 16.68 | 16.69 | 16.57 | - | 427,135 |
| Jan 9, 2026 | 16.70 | 16.71 | 16.69 | 16.69 | 16.57 | - | 878,328 |
| Jan 8, 2026 | 16.71 | 16.71 | 16.69 | 16.69 | 16.57 | -0.24% | 827,916 |
| Jan 7, 2026 | 16.74 | 16.74 | 16.72 | 16.73 | 16.61 | 0.03% | 467,688 |
| Jan 6, 2026 | 16.72 | 16.73 | 16.69 | 16.73 | 16.60 | 0.06% | 871,694 |
| Jan 5, 2026 | 16.71 | 16.73 | 16.69 | 16.72 | 16.59 | 0.12% | 431,947 |
| Jan 2, 2026 | 16.70 | 16.71 | 16.68 | 16.70 | 16.57 | - | 673,104 |
| Dec 31, 2025 | 16.72 | 16.73 | 16.69 | 16.70 | 16.57 | -0.15% | 531,770 |
| Dec 30, 2025 | 16.73 | 16.74 | 16.71 | 16.72 | 16.60 | -0.09% | 709,607 |
| Dec 29, 2025 | 16.71 | 16.74 | 16.71 | 16.74 | 16.61 | 0.12% | 392,425 |
| Dec 26, 2025 | 16.72 | 16.73 | 16.69 | 16.72 | 16.59 | 0.09% | 440,822 |
| Dec 24, 2025 | 16.67 | 16.70 | 16.66 | 16.70 | 16.58 | 0.24% | 255,309 |
| Dec 23, 2025 | 16.64 | 16.67 | 16.62 | 16.66 | 16.54 | 0.03% | 1,518,322 |
| Dec 22, 2025 | 16.67 | 16.68 | 16.64 | 16.66 | 16.53 | -0.42% | 1,030,428 |
| Dec 19, 2025 | 16.74 | 16.75 | 16.72 | 16.73 | 16.54 | -0.15% | 942,746 |
| Dec 18, 2025 | 16.75 | 16.76 | 16.72 | 16.75 | 16.56 | 0.30% | 2,351,763 |
| Dec 17, 2025 | 16.71 | 16.72 | 16.68 | 16.70 | 16.51 | -0.06% | 1,843,551 |
| Dec 16, 2025 | 16.70 | 16.72 | 16.68 | 16.71 | 16.52 | 0.18% | 468,949 |