Invesco BulletShares 2031 Corporate Bond ETF - BSCV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.8	16.81	16.81	16.82	16.78	378,700
February 19, 2026	16.79	16.81	16.81	16.81	16.77	541,804
February 18, 2026	16.79	16.8	16.8	16.8	16.77	367,300
February 17, 2026	16.8	16.8	16.8	16.81	16.78	458,715
February 13, 2026	16.8	16.81	16.81	16.81	16.78	404,200
February 12, 2026	16.72	16.77	16.77	16.77	16.72	479,240
February 11, 2026	16.71	16.73	16.73	16.74	16.7	519,103
February 10, 2026	16.74	16.75	16.75	16.76	16.73	348,600
February 09, 2026	16.72	16.73	16.73	16.73	16.7	359,100
February 06, 2026	16.72	16.72	16.72	16.72	16.7	269,612
February 05, 2026	16.69	16.72	16.72	16.73	16.68	382,106
February 04, 2026	16.65	16.66	16.66	16.66	16.63	297,709
February 03, 2026	16.66	16.66	16.66	16.67	16.64	408,513
February 02, 2026	16.69	16.67	16.67	16.69	16.65	450,500
January 30, 2026	16.67	16.69	16.69	16.69	16.65	315,000
January 29, 2026	16.64	16.67	16.67	16.67	16.64	1.51M
January 28, 2026	16.67	16.64	16.64	16.67	16.63	549,241
January 27, 2026	16.66	16.66	16.66	16.67	16.64	306,000
January 26, 2026	16.66	16.65	16.65	16.66	16.64	374,800
January 23, 2026	16.63	16.64	16.64	16.65	16.61	848,824
January 22, 2026	16.65	16.64	16.64	16.65	16.61	1.67M
January 21, 2026	16.63	16.63	16.63	16.64	16.6	528,200
January 20, 2026	16.61	16.6	16.6	16.61	16.58	473,703
January 16, 2026	16.71	16.69	16.63	16.71	16.67	529,000
January 15, 2026	16.73	16.71	16.71	16.73	16.71	503,400
January 14, 2026	16.74	16.74	16.74	16.75	16.71	467,100
January 13, 2026	16.72	16.71	16.71	16.73	16.7	478,713
January 12, 2026	16.68	16.69	16.69	16.71	16.68	427,135
January 09, 2026	16.7	16.69	16.69	16.71	16.68	878,328
January 08, 2026	16.71	16.69	16.69	16.71	16.69	827,916
January 07, 2026	16.74	16.73	16.73	16.74	16.72	467,700
January 06, 2026	16.72	16.73	16.73	16.73	16.69	871,700
January 05, 2026	16.71	16.72	16.72	16.73	16.69	431,947
January 02, 2026	16.7	16.7	16.7	16.71	16.68	673,104
December 31, 2025	16.72	16.7	16.7	16.73	16.69	531,770
December 30, 2025	16.73	16.72	16.72	16.74	16.71	709,607
December 29, 2025	16.71	16.74	16.74	16.74	16.7	392,425
December 26, 2025	16.72	16.72	16.72	16.73	16.69	440,822
December 24, 2025	16.67	16.7	16.7	16.7	16.66	255,303
December 23, 2025	16.64	16.66	16.66	16.67	16.62	1.52M
December 22, 2025	16.67	16.66	16.66	16.68	16.64	1.03M
December 19, 2025	16.74	16.73	16.73	16.75	16.72	942,746
December 18, 2025	16.75	16.75	16.75	16.76	16.72	2.35M
December 17, 2025	16.71	16.7	16.7	16.72	16.68	1.84M
December 16, 2025	16.7	16.71	16.71	16.72	16.68	468,949
December 15, 2025	16.69	16.68	16.68	16.72	16.67	406,230
December 12, 2025	16.67	16.67	16.67	16.69	16.66	451,509
December 11, 2025	16.74	16.71	16.71	16.74	16.7	302,719
December 10, 2025	16.65	16.72	16.72	16.72	16.64	386,736
December 09, 2025	16.68	16.65	16.65	16.69	16.64	302,400
December 08, 2025	16.69	16.67	16.67	16.69	16.65	308,544
December 05, 2025	16.72	16.69	16.69	16.72	16.68	258,700
December 04, 2025	16.73	16.7	16.7	16.81	16.7	338,921
December 03, 2025	16.73	16.73	16.73	16.75	16.71	239,500
December 02, 2025	16.71	16.7	16.7	16.72	16.69	956,027
December 01, 2025	16.69	16.69	16.69	16.7	16.68	255,400
November 28, 2025	16.76	16.74	16.74	16.76	16.72	111,233
November 26, 2025	16.73	16.75	16.75	16.76	16.72	302,613
November 25, 2025	16.69	16.73	16.73	16.75	16.69	490,100
November 24, 2025	16.67	16.69	16.69	16.69	16.66	245,800

Invesco BulletShares 2031 Corporate Bond ETF (BSCV) NASDAQ