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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.72	16.74	16.74	16.74	16.7	385,300
November 20, 2025	16.7	16.7	16.7	16.71	16.68	1.2M
November 19, 2025	16.7	16.67	16.67	16.7	16.66	445,900
November 18, 2025	16.67	16.66	16.66	16.69	16.65	325,600
November 17, 2025	16.64	16.64	16.64	16.66	16.64	521,800
November 14, 2025	16.67	16.64	16.64	16.68	16.64	329,329
November 13, 2025	16.68	16.66	16.66	16.69	16.65	301,300
November 12, 2025	16.69	16.7	16.7	16.72	16.69	434,949
November 11, 2025	16.73	16.73	16.73	16.73	16.7	232,223
November 10, 2025	16.67	16.68	16.68	16.69	16.67	251,032
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

Invesco BulletShares 2031 Corporate Bond ETF (BSCV) NASDAQ