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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.64	16.63	16.63	16.64	16.6	315,760
August 13, 2025	16.61	16.65	16.65	16.67	16.6	245,000
August 12, 2025	16.59	16.61	16.61	16.61	16.56	482,200
August 11, 2025	16.59	16.58	16.58	16.59	16.54	219,500
August 08, 2025	16.59	16.57	16.57	16.59	16.56	137,600
August 07, 2025	16.63	16.61	16.61	16.63	16.59	896,632
August 06, 2025	16.59	16.62	16.62	16.63	16.57	165,245
August 05, 2025	16.6	16.61	16.61	16.61	16.58	266,800
August 04, 2025	16.57	16.63	16.63	16.63	16.57	238,339
August 01, 2025	16.54	16.61	16.61	16.61	16.52	288,405
July 31, 2025	16.43	16.46	16.46	16.49	16.43	270,345
July 30, 2025	16.4	16.46	16.46	16.51	16.4	304,900
July 29, 2025	16.43	16.49	16.49	16.49	16.43	267,500
July 28, 2025	16.44	16.43	16.43	16.45	16.43	185,904
July 25, 2025	16.45	16.45	16.45	16.46	16.42	324,900
July 24, 2025	16.42	16.42	16.42	16.44	16.39	255,500
July 23, 2025	16.48	16.45	16.45	16.48	16.44	722,239
July 22, 2025	16.48	16.48	16.48	16.49	16.43	321,413
July 21, 2025	16.46	16.46	16.46	16.47	16.37	196,000
July 18, 2025	16.53	16.49	16.42	16.53	16.46	428,224
July 17, 2025	16.48	16.45	16.38	16.48	16.43	553,500
July 16, 2025	16.43	16.44	16.44	16.45	16.4	1.31M
July 15, 2025	16.46	16.39	16.39	16.46	16.38	1.13M
July 14, 2025	16.43	16.44	16.44	16.45	16.41	304,600
July 11, 2025	16.43	16.44	16.44	16.44	16.41	242,636
July 10, 2025	16.47	16.47	16.47	16.47	16.44	312,900
July 09, 2025	16.43	16.47	16.47	16.47	16.43	492,946
July 08, 2025	16.44	16.41	16.41	16.44	16.4	210,022
July 07, 2025	16.49	16.45	16.45	16.49	16.43	575,100
July 03, 2025	16.5	16.48	16.48	16.5	16.46	99,700
July 02, 2025	16.52	16.51	16.51	16.52	16.48	276,200
July 01, 2025	16.53	16.51	16.51	16.53	16.46	314,118
June 30, 2025	16.53	16.53	16.53	16.54	16.49	447,900
June 27, 2025	16.49	16.47	16.47	16.51	16.46	281,644
June 26, 2025	16.5	16.5	16.5	16.5	16.45	655,800
June 25, 2025	16.47	16.45	16.45	16.48	16.41	199,600
June 24, 2025	16.41	16.45	16.45	16.46	16.39	306,500
June 23, 2025	16.34	16.4	16.4	16.42	16.34	208,488
June 20, 2025	16.35	16.42	16.35	16.44	16.35	203,031
June 18, 2025	16.39	16.39	16.39	16.61	16.36	310,400
June 17, 2025	16.4	16.38	16.38	16.4	16.35	253,400
June 16, 2025	16.35	16.36	16.36	16.39	16.34	250,156
June 13, 2025	16.4	16.35	16.35	16.4	16.32	392,570
June 12, 2025	16.4	16.4	16.4	16.41	16.38	179,600
June 11, 2025	16.36	16.37	16.37	16.37	16.33	355,540

Invesco BulletShares 2031 Corporate Bond ETF (BSCV) NASDAQ