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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.67	16.68	16.68	16.7	16.67	288,212
November 06, 2025	16.68	16.68	16.68	16.69	16.66	441,627
November 05, 2025	16.67	16.62	16.62	16.67	16.61	308,630
November 04, 2025	16.66	16.66	16.66	16.68	16.64	249,400
November 03, 2025	16.64	16.64	16.64	16.66	16.63	278,300
October 31, 2025	16.68	16.66	16.66	16.72	16.65	335,400
October 30, 2025	16.67	16.67	16.67	16.7	16.63	321,400
October 29, 2025	16.77	16.7	16.7	16.79	16.69	280,203
October 28, 2025	16.78	16.77	16.77	16.78	16.75	261,300
October 27, 2025	16.77	16.77	16.77	16.78	16.75	178,333
October 24, 2025	16.78	16.77	16.77	16.79	16.76	267,300
October 23, 2025	16.76	16.76	16.76	16.77	16.75	388,495
October 22, 2025	16.77	16.77	16.77	16.77	16.75	435,300
October 21, 2025	16.8	16.77	16.77	16.8	16.77	427,233
October 20, 2025	16.76	16.76	16.76	16.77	16.75	226,848
October 17, 2025	16.8	16.8	16.8	16.82	16.79	341,700
October 16, 2025	16.79	16.82	16.82	16.84	16.77	390,836
October 15, 2025	16.81	16.78	16.78	17.04	16.77	290,011
October 14, 2025	16.76	16.78	16.78	16.8	16.72	756,311
October 13, 2025	16.74	16.76	16.76	16.76	16.71	144,439
October 10, 2025	16.72	16.7	16.7	16.74	16.7	620,760
October 09, 2025	16.71	16.69	16.69	16.71	16.67	326,400
October 08, 2025	16.74	16.7	16.7	16.75	16.7	207,784
October 07, 2025	16.72	16.72	16.72	16.74	16.7	310,300
October 06, 2025	16.71	16.71	16.71	16.73	16.7	239,800
October 03, 2025	16.73	16.73	16.73	16.74	16.72	1.65M
October 02, 2025	16.74	16.75	16.75	16.75	16.71	373,181
October 01, 2025	16.72	16.74	16.74	16.74	16.7	218,200
September 30, 2025	16.7	16.68	16.68	16.71	16.67	358,905
September 29, 2025	16.67	16.67	16.67	16.68	16.65	249,000
September 26, 2025	16.64	16.66	16.66	16.66	16.62	376,936
September 25, 2025	16.65	16.63	16.63	16.65	16.61	233,200
September 24, 2025	16.71	16.67	16.67	16.71	16.67	258,800
September 23, 2025	16.72	16.71	16.71	16.73	16.7	342,421
September 22, 2025	16.71	16.7	16.7	16.73	16.7	297,430
September 19, 2025	16.78	16.8	16.73	16.8	16.77	226,505
September 18, 2025	16.78	16.78	16.72	16.79	16.74	277,800
September 17, 2025	16.83	16.79	16.73	16.86	16.77	333,400
September 16, 2025	16.84	16.82	16.76	16.84	16.81	597,700
September 15, 2025	16.83	16.83	16.77	16.83	16.81	304,042
September 12, 2025	16.8	16.78	16.72	16.8	16.76	261,000
September 11, 2025	16.81	16.81	16.74	16.84	16.79	371,644
September 10, 2025	16.79	16.78	16.72	16.81	16.77	220,100
September 09, 2025	16.79	16.76	16.76	16.79	16.74	307,133
September 08, 2025	16.8	16.77	16.77	16.8	16.76	301,031
September 05, 2025	16.73	16.77	16.77	16.81	16.73	221,736
September 04, 2025	16.66	16.72	16.72	16.73	16.66	330,900
September 03, 2025	16.62	16.66	16.66	16.67	16.61	275,900
September 02, 2025	16.58	16.62	16.62	16.62	16.57	359,105
August 29, 2025	16.64	16.65	16.65	16.65	16.63	290,543
August 28, 2025	16.64	16.64	16.64	16.66	16.63	388,133
August 27, 2025	16.61	16.65	16.65	16.65	16.6	207,700
August 26, 2025	16.6	16.62	16.62	16.64	16.59	398,144
August 25, 2025	16.57	16.59	16.59	16.6	16.57	198,829
August 22, 2025	16.55	16.61	16.61	16.63	16.52	375,612
August 21, 2025	16.55	16.52	16.52	16.55	16.49	268,300
August 20, 2025	16.56	16.56	16.56	16.58	16.54	237,000
August 19, 2025	16.57	16.56	16.56	16.57	16.54	397,500
August 18, 2025	16.57	16.53	16.53	16.57	16.52	384,300
August 15, 2025	16.65	16.61	16.61	16.65	16.6	263,200

Invesco BulletShares 2031 Corporate Bond ETF (BSCV) NASDAQ