Skip to main content
Invesco BulletShares 2031 Corporate Bond ETF (BSCV)
NASDAQ: BSCV · Real-Time Price · USD
16.49
-0.02 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4816.5016.4716.4916.49-0.12%353,454
Apr 27, 202616.5216.5316.4816.5116.51-0.06%1,505,710
Apr 24, 202616.5016.5416.4916.5216.520.12%542,516
Apr 23, 202616.5416.5516.4916.5016.50-0.18%450,672
Apr 22, 202616.5516.5616.5316.5316.530.06%438,484
Apr 21, 202616.5516.5616.5116.5216.52-0.30%711,499
Apr 20, 202616.5716.5816.5516.5716.57-0.42%393,047
Apr 17, 202616.6416.6616.6316.6416.580.39%549,410
Apr 16, 202616.6116.6116.5616.5816.51-0.18%926,007
Apr 15, 202616.5816.6116.5816.6116.54-477,921
Apr 14, 202616.5816.6216.5716.6116.540.18%316,970
Apr 13, 202616.5416.5816.5316.5816.510.27%289,908
Apr 10, 202616.5616.5716.5316.5316.47-0.12%290,027
Apr 9, 202616.5316.5816.5216.5516.490.03%490,957
Apr 8, 202616.6016.6016.5316.5516.480.21%495,160
Apr 7, 202616.4916.5116.4316.5116.450.24%640,669
Apr 6, 202616.4616.5016.4616.4716.41-0.15%527,813
Apr 2, 202616.4416.5116.4316.5016.430.18%531,020
Apr 1, 202616.4616.4816.4516.4716.400.03%557,767
Mar 31, 202616.4416.4716.4216.4616.400.49%1,137,438
Mar 30, 202616.3816.4116.3716.3816.320.40%286,601
Mar 27, 202616.2916.3416.2916.3216.25-0.03%462,876
Mar 26, 202616.3716.3916.3116.3216.26-0.55%614,415
Mar 25, 202616.4516.4516.4016.4116.350.24%597,269
Mar 24, 202616.3716.4216.3516.3716.31-0.30%467,612
Mar 23, 202616.3916.4516.3616.4216.36-672,122
Mar 20, 202616.4816.4816.4116.4216.30-0.67%430,214
Mar 19, 202616.4416.5416.4316.5316.400.21%964,449
Mar 18, 202616.5716.5716.5016.5016.37-0.51%656,716
Mar 17, 202616.5516.5816.5516.5816.450.36%596,855
Mar 16, 202616.5416.5616.5116.5216.390.27%663,286
Mar 13, 202616.5216.5516.4516.4816.35-0.15%492,550
Mar 12, 202616.5516.5716.4816.5016.38-0.54%569,975
Mar 11, 202616.6416.6416.5816.5916.46-0.42%747,353
Mar 10, 202616.7116.7116.6516.6616.53-0.24%596,394
Mar 9, 202616.6216.7116.6216.7016.570.21%388,163
Mar 6, 202616.6416.7016.6216.6716.54-0.09%571,616
Mar 5, 202616.6616.6916.6516.6816.55-0.18%373,266
Mar 4, 202616.7416.7516.7116.7116.58-0.12%660,302
Mar 3, 202616.6616.7516.6616.7316.60-0.03%849,279
Mar 2, 202616.7116.7516.7116.7416.61-0.33%397,951
Feb 27, 202616.7916.8116.7816.7916.660.13%786,066
Feb 26, 202616.7416.7816.7416.7716.640.12%406,431
Feb 25, 202616.7616.7716.7516.7516.62-0.06%278,646
Feb 24, 202616.7616.7716.7416.7616.63-0.12%562,185
Feb 23, 202616.7516.7916.7516.7816.65-0.18%270,773
Feb 20, 202616.8016.8216.7816.8116.62-378,695
Feb 19, 202616.7916.8116.7816.8116.620.06%541,804
Feb 18, 202616.7916.8016.7816.8016.61-367,250
Feb 17, 202616.8016.8116.7816.8016.61-0.06%458,715
Feb 13, 202616.8016.8116.7816.8116.620.27%404,191
Feb 12, 202616.7216.7716.7216.7716.580.21%479,240
Feb 11, 202616.7116.7416.7016.7316.54-0.12%519,103
Feb 10, 202616.7416.7616.7316.7516.560.12%348,563
Feb 9, 202616.7216.7316.7116.7316.540.06%359,096
Feb 6, 202616.7216.7216.7016.7216.53-269,612
Feb 5, 202616.6916.7316.6816.7216.530.36%382,106
Feb 4, 202616.6516.6616.6316.6616.47-297,709
Feb 3, 202616.6616.6716.6416.6616.47-0.06%408,513
Feb 2, 202616.6916.6916.6516.6716.48-0.12%450,467
Jan 30, 202616.6716.6916.6516.6916.500.12%314,991
Jan 29, 202616.6416.6716.6416.6716.480.18%1,505,150
Jan 28, 202616.6716.6716.6316.6416.45-0.12%549,241
Jan 27, 202616.6616.6716.6416.6616.470.06%305,983
Jan 26, 202616.6616.6616.6416.6516.460.06%374,760
Jan 23, 202616.6316.6516.6116.6416.45-848,824
Jan 22, 202616.6516.6516.6116.6416.450.06%1,668,341
Jan 21, 202616.6316.6416.6016.6316.440.18%528,196
Jan 20, 202616.6116.6116.5816.6016.41-0.54%473,703
Jan 16, 202616.7116.7116.6716.6916.44-0.12%528,991
Jan 15, 202616.7316.7316.7116.7116.46-0.18%503,363
Jan 14, 202616.7416.7516.7116.7416.490.18%467,060
Jan 13, 202616.7216.7316.7016.7116.460.12%478,713
Jan 12, 202616.6816.7116.6816.6916.44-427,135
Jan 9, 202616.7016.7116.6916.6916.44-878,328
Jan 8, 202616.7116.7116.6916.6916.44-0.24%827,916
Jan 7, 202616.7416.7416.7216.7316.480.03%467,688
Jan 6, 202616.7216.7316.6916.7316.480.06%871,694
Jan 5, 202616.7116.7316.6916.7216.470.12%431,947
Jan 2, 202616.7016.7116.6816.7016.45-673,104
Dec 31, 202516.7216.7316.6916.7016.45-0.15%531,770
Dec 30, 202516.7316.7416.7116.7216.47-0.09%709,607
Dec 29, 202516.7116.7416.7116.7416.480.12%392,425
Dec 26, 202516.7216.7316.6916.7216.470.09%440,822
Dec 24, 202516.6716.7016.6616.7016.450.24%255,309
Dec 23, 202516.6416.6716.6216.6616.410.03%1,518,322
Dec 22, 202516.6716.6816.6416.6616.41-0.42%1,030,428
Dec 19, 202516.7416.7516.7216.7316.41-0.15%942,746
Dec 18, 202516.7516.7616.7216.7516.440.30%2,351,763
Dec 17, 202516.7116.7216.6816.7016.39-0.06%1,843,551
Dec 16, 202516.7016.7216.6816.7116.400.18%468,949
Dec 15, 202516.6916.7216.6716.6816.370.06%406,230
Dec 12, 202516.6716.6916.6616.6716.36-0.24%451,509
Dec 11, 202516.7416.7416.7016.7116.40-0.06%302,719
Dec 10, 202516.6516.7216.6416.7216.410.42%386,736
Dec 9, 202516.6816.6916.6416.6516.34-0.12%302,357
Dec 8, 202516.6916.6916.6516.6716.36-0.12%308,544
Dec 5, 202516.7216.7216.6816.6916.38-0.06%258,657
Dec 4, 202516.7316.8116.7016.7016.39-0.18%338,921
Dec 3, 202516.7316.7516.7116.7316.420.18%239,469