MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSCV — Invesco BulletShares 2031 Corporate Bond ETF
NasdaqInvesco BulletShares 2031 Corporate Bond ETF
$15.78
-0.05(-0.28%)
- O
- 15.85
- H
- 15.85
- L
- 15.77
- V
- 707.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.78
Period Return-1.96%
Period High$17.06
Period Low$15.73
Avg Daily Volume463.8K
Total Trading Days365
BSCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.85 | $15.85 | $15.77 | $15.78 | $-0.05 | -0.28% | 707,483 | $15.79 | $15.77 $15.85 |
| Oct 1, 2026 | $15.77 | $15.83 | $15.73 | $15.82 | +$0.05 | +0.32% | 573,170 | $15.80 | $15.73 $15.83 |
| Sep 30, 2026 | $15.80 | $15.81 | $15.75 | $15.77 | $-0.01 | -0.03% | 1,261,758 | $15.77 | $15.75 $15.81 |
| Sep 29, 2026 | $15.78 | $15.78 | $15.74 | $15.78 | +$0.01 | +0.06% | 1,742,434 | $15.76 | $15.74 $15.78 |
| Sep 28, 2026 | $15.76 | $15.79 | $15.73 | $15.77 | $-0.07 | -0.43% | 568,414 | $15.77 | $15.73 $15.79 |
| Sep 25, 2026 | $15.83 | $15.84 | $15.79 | $15.83 | +$0.03 | +0.18% | 1,716,742 | $15.80 | $15.79 $15.84 |
| Sep 24, 2026 | $15.85 | $15.87 | $15.80 | $15.80 | $-0.04 | -0.25% | 463,925 | $15.82 | $15.80 $15.87 |
| Sep 23, 2026 | $15.94 | $15.94 | $15.81 | $15.85 | $-0.12 | -0.75% | 459,259 | $15.86 | $15.81 $15.94 |
| Sep 22, 2026 | $15.97 | $15.97 | $15.94 | $15.97 | +$0.01 | +0.06% | 318,496 | $15.95 | $15.94 $15.97 |
| Sep 21, 2026 | $15.97 | $15.98 | $15.93 | $15.96 | $-0.04 | -0.24% | 433,491 | $15.95 | $15.93 $15.98 |
| Sep 18, 2026 | $16.02 | $16.03 | $15.98 | $15.99 | $-0.04 | -0.26% | 366,201 | $15.99 | $15.98 $16.03 |
| Sep 17, 2026 | $16.04 | $16.04 | $16.01 | $16.04 | +$0.06 | +0.38% | 371,430 | $16.02 | $16.01 $16.04 |
| Sep 16, 2026 | $16.01 | $16.07 | $15.97 | $15.98 | $-0.01 | -0.06% | 488,836 | $16.01 | $15.97 $16.07 |
| Sep 15, 2026 | $15.98 | $16.00 | $15.97 | $15.99 | +$0.00 | +0.00% | 971,151 | $15.98 | $15.97 $16.00 |
| Sep 14, 2026 | $15.99 | $16.02 | $15.97 | $15.99 | $-0.02 | -0.10% | 392,516 | $16.00 | $15.97 $16.02 |
| Sep 11, 2026 | $16.03 | $16.05 | $15.99 | $16.00 | $-0.01 | -0.06% | 457,497 | $16.01 | $15.99 $16.05 |
| Sep 10, 2026 | $16.06 | $16.06 | $16.01 | $16.01 | $-0.11 | -0.65% | 515,715 | $16.04 | $16.01 $16.06 |
| Sep 9, 2026 | $16.13 | $16.14 | $16.10 | $16.12 | $-0.02 | -0.12% | 447,042 | $16.12 | $16.10 $16.14 |
| Sep 8, 2026 | $16.17 | $16.17 | $16.12 | $16.14 | $-0.01 | -0.06% | 646,100 | $16.14 | $16.12 $16.17 |
| Sep 4, 2026 | $16.15 | $16.16 | $16.14 | $16.15 | $-0.02 | -0.12% | 711,627 | $16.15 | $16.14 $16.16 |
| Sep 3, 2026 | $16.19 | $16.19 | $16.16 | $16.17 | +$0.03 | +0.19% | 354,732 | $16.19 | $16.16 $16.19 |
| Sep 2, 2026 | $16.15 | $16.15 | $16.13 | $16.14 | +$0.00 | +0.00% | 531,495 | $16.14 | $16.13 $16.15 |
| Sep 1, 2026 | $16.18 | $16.18 | $16.13 | $16.14 | $-0.04 | -0.25% | 680,760 | $16.15 | $16.13 $16.18 |
| Aug 31, 2026 | $16.18 | $16.19 | $16.17 | $16.18 | $-0.01 | -0.06% | 467,439 | $16.18 | $16.17 $16.19 |
| Aug 28, 2026 | $16.25 | $16.25 | $16.18 | $16.19 | $-0.05 | -0.31% | 409,821 | $16.20 | $16.18 $16.25 |
| Aug 27, 2026 | $16.25 | $16.26 | $16.23 | $16.24 | $-0.01 | -0.06% | 461,186 | $16.24 | $16.23 $16.26 |
| Aug 26, 2026 | $16.25 | $16.25 | $16.23 | $16.25 | $-0.02 | -0.09% | 469,965 | $16.24 | $16.23 $16.25 |
| Aug 25, 2026 | $16.24 | $16.26 | $16.23 | $16.26 | +$0.06 | +0.34% | 525,191 | $16.25 | $16.23 $16.26 |
| Aug 24, 2026 | $16.20 | $16.21 | $16.20 | $16.21 | $-0.06 | -0.37% | 588,861 | $16.21 | $16.20 $16.21 |
| Aug 21, 2026 | $16.28 | $16.29 | $16.25 | $16.27 | $-0.01 | -0.06% | 442,541 | $16.26 | $16.25 $16.29 |