Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.48
-0.04 (-0.24%)
May 7, 2026, 4:00 PM EDT - Market closed
BSCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16.53 | 16.54 | 16.47 | 16.48 | 16.48 | -0.24% | 777,832 |
| May 6, 2026 | 16.51 | 16.52 | 16.50 | 16.52 | 16.52 | 0.40% | 502,366 |
| May 5, 2026 | 16.45 | 16.48 | 16.45 | 16.46 | 16.46 | 0.12% | 322,426 |
| May 4, 2026 | 16.45 | 16.46 | 16.40 | 16.44 | 16.44 | -0.27% | 746,852 |
| May 1, 2026 | 16.47 | 16.51 | 16.46 | 16.48 | 16.48 | - | 711,848 |
| Apr 30, 2026 | 16.45 | 16.48 | 16.45 | 16.48 | 16.48 | 0.27% | 622,147 |
| Apr 29, 2026 | 16.47 | 16.47 | 16.42 | 16.44 | 16.44 | -0.33% | 945,666 |
| Apr 28, 2026 | 16.48 | 16.50 | 16.47 | 16.49 | 16.49 | -0.12% | 353,454 |
| Apr 27, 2026 | 16.52 | 16.53 | 16.48 | 16.51 | 16.51 | -0.06% | 1,505,710 |
| Apr 24, 2026 | 16.50 | 16.54 | 16.49 | 16.52 | 16.52 | 0.12% | 542,516 |
| Apr 23, 2026 | 16.54 | 16.55 | 16.49 | 16.50 | 16.50 | -0.18% | 450,672 |
| Apr 22, 2026 | 16.55 | 16.56 | 16.53 | 16.53 | 16.53 | 0.06% | 438,484 |
| Apr 21, 2026 | 16.55 | 16.56 | 16.51 | 16.52 | 16.52 | -0.30% | 711,499 |
| Apr 20, 2026 | 16.57 | 16.58 | 16.55 | 16.57 | 16.57 | -0.42% | 393,047 |
| Apr 17, 2026 | 16.64 | 16.66 | 16.63 | 16.64 | 16.58 | 0.39% | 549,410 |
| Apr 16, 2026 | 16.61 | 16.61 | 16.56 | 16.58 | 16.51 | -0.18% | 926,007 |
| Apr 15, 2026 | 16.58 | 16.61 | 16.58 | 16.61 | 16.54 | - | 477,921 |
| Apr 14, 2026 | 16.58 | 16.62 | 16.57 | 16.61 | 16.54 | 0.18% | 316,970 |
| Apr 13, 2026 | 16.54 | 16.58 | 16.53 | 16.58 | 16.51 | 0.27% | 289,908 |
| Apr 10, 2026 | 16.56 | 16.57 | 16.53 | 16.53 | 16.47 | -0.12% | 290,027 |
| Apr 9, 2026 | 16.53 | 16.58 | 16.52 | 16.55 | 16.49 | 0.03% | 490,957 |
| Apr 8, 2026 | 16.60 | 16.60 | 16.53 | 16.55 | 16.48 | 0.21% | 495,160 |
| Apr 7, 2026 | 16.49 | 16.51 | 16.43 | 16.51 | 16.45 | 0.24% | 640,669 |
| Apr 6, 2026 | 16.46 | 16.50 | 16.46 | 16.47 | 16.41 | -0.15% | 527,813 |
| Apr 2, 2026 | 16.44 | 16.51 | 16.43 | 16.50 | 16.43 | 0.18% | 531,020 |
| Apr 1, 2026 | 16.46 | 16.48 | 16.45 | 16.47 | 16.40 | 0.03% | 557,767 |
| Mar 31, 2026 | 16.44 | 16.47 | 16.42 | 16.46 | 16.40 | 0.49% | 1,137,438 |
| Mar 30, 2026 | 16.38 | 16.41 | 16.37 | 16.38 | 16.32 | 0.40% | 286,601 |
| Mar 27, 2026 | 16.29 | 16.34 | 16.29 | 16.32 | 16.25 | -0.03% | 462,876 |
| Mar 26, 2026 | 16.37 | 16.39 | 16.31 | 16.32 | 16.26 | -0.55% | 614,415 |
| Mar 25, 2026 | 16.45 | 16.45 | 16.40 | 16.41 | 16.35 | 0.24% | 597,269 |
| Mar 24, 2026 | 16.37 | 16.42 | 16.35 | 16.37 | 16.31 | -0.30% | 467,612 |
| Mar 23, 2026 | 16.39 | 16.45 | 16.36 | 16.42 | 16.36 | - | 672,122 |
| Mar 20, 2026 | 16.48 | 16.48 | 16.41 | 16.42 | 16.30 | -0.67% | 430,214 |
| Mar 19, 2026 | 16.44 | 16.54 | 16.43 | 16.53 | 16.40 | 0.21% | 964,449 |
| Mar 18, 2026 | 16.57 | 16.57 | 16.50 | 16.50 | 16.37 | -0.51% | 656,716 |
| Mar 17, 2026 | 16.55 | 16.58 | 16.55 | 16.58 | 16.45 | 0.36% | 596,855 |
| Mar 16, 2026 | 16.54 | 16.56 | 16.51 | 16.52 | 16.39 | 0.27% | 663,286 |
| Mar 13, 2026 | 16.52 | 16.55 | 16.45 | 16.48 | 16.35 | -0.15% | 492,550 |
| Mar 12, 2026 | 16.55 | 16.57 | 16.48 | 16.50 | 16.38 | -0.54% | 569,975 |
| Mar 11, 2026 | 16.64 | 16.64 | 16.58 | 16.59 | 16.46 | -0.42% | 747,353 |
| Mar 10, 2026 | 16.71 | 16.71 | 16.65 | 16.66 | 16.53 | -0.24% | 596,394 |
| Mar 9, 2026 | 16.62 | 16.71 | 16.62 | 16.70 | 16.57 | 0.21% | 388,163 |
| Mar 6, 2026 | 16.64 | 16.70 | 16.62 | 16.67 | 16.54 | -0.09% | 571,616 |
| Mar 5, 2026 | 16.66 | 16.69 | 16.65 | 16.68 | 16.55 | -0.18% | 373,266 |
| Mar 4, 2026 | 16.74 | 16.75 | 16.71 | 16.71 | 16.58 | -0.12% | 660,302 |
| Mar 3, 2026 | 16.66 | 16.75 | 16.66 | 16.73 | 16.60 | -0.03% | 849,279 |
| Mar 2, 2026 | 16.71 | 16.75 | 16.71 | 16.74 | 16.61 | -0.33% | 397,951 |
| Feb 27, 2026 | 16.79 | 16.81 | 16.78 | 16.79 | 16.66 | 0.13% | 786,066 |
| Feb 26, 2026 | 16.74 | 16.78 | 16.74 | 16.77 | 16.64 | 0.12% | 406,431 |