Invesco BulletShares 2027 Treasury Bond ETF (BSGR)
NASDAQ: BSGR · Real-Time Price · USD
25.08
+0.01 (0.04%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BSGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.08 | 0.04% | 33,531 |
| Aug 13, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 25.07 | 0.04% | 2,278 |
| Aug 12, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.04% | 1,071 |
| Aug 11, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | - | 207 |
| Aug 10, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | -0.04% | 4,261 |
| Aug 7, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | 0.12% | 2,081 |
| Aug 6, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | -0.04% | 290 |
| Aug 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.04% | 2,751 |
| Aug 4, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | 0.04% | 662 |
| Aug 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.03% | 44 |
| Jul 31, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.05% | 14 |
| Jul 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.06% | 5,250 |
| Jul 29, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.04% | 2,921 |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.06% | 12 |
| Jul 27, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.02% | 792 |
| Jul 24, 2026 | 24.98 | 25.00 | 24.98 | 24.98 | 24.98 | 0.04% | 7,622 |
| Jul 23, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.04% | 594 |
| Jul 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 2,012 |
| Jul 21, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.04% | 12,012 |
| Jul 20, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | -0.02% | 2,160 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.10 | 25.11 | 24.99 | 0.02% | 2,900 |
| Jul 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | - | 12 |
| Jul 15, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.99 | 0.04% | 232 |
| Jul 14, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.98 | 0.08% | 430 |
| Jul 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | -0.04% | 165 |
| Jul 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | - | 10 |
| Jul 9, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 0.08% | 483 |
| Jul 8, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | -0.04% | 8 |
| Jul 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | - | 9 |
| Jul 6, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | - | 11 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.08% | 8 |
| Jul 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | - | 73 |
| Jun 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | - | 72 |
| Jun 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | -0.04% | 396 |
| Jun 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | 0.04% | 3 |
| Jun 25, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.94 | 0.04% | 8,386 |
| Jun 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | 0.04% | 47 |
| Jun 23, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 24.92 | 0.04% | 358 |
| Jun 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | -0.02% | 2 |
| Jun 18, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | - | 3 |
| Jun 17, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.91 | -0.10% | 20,202 |
| Jun 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | - | 1,002 |
| Jun 15, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.94 | 0.04% | 440 |
| Jun 12, 2026 | 25.05 | 25.05 | 25.03 | 25.04 | 24.93 | 0.02% | 1,548 |
| Jun 11, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | 0.06% | 100 |