Invesco BulletShares 2027 Treasury Bond ETF (BSGR)
NASDAQ: BSGR · Real-Time Price · USD
25.02
-0.01 (-0.04%)
Nov 10, 2026, 11:24 AM EST - Market open
BSGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.01 | 25.03 | 25.01 | 25.02 | 25.02 | -0.04% | 13,261 |
| Nov 9, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | - | 4,280 |
| Nov 6, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.04% | 104 |
| Nov 5, 2026 | 25.01 | 25.05 | 25.00 | 25.02 | 25.02 | 0.06% | 23,856 |
| Nov 4, 2026 | 25.01 | 25.01 | 24.99 | 25.00 | 25.00 | 0.02% | 14,709 |
| Nov 3, 2026 | 25.01 | 25.01 | 24.99 | 25.00 | 25.00 | -0.02% | 806 |
| Nov 2, 2026 | 25.01 | 25.17 | 25.00 | 25.00 | 25.00 | - | 13,883 |
| Oct 30, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 25.00 | -0.06% | 7,530 |
| Oct 29, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | 0.08% | 24,188 |
| Oct 28, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.06% | 1,410 |
| Oct 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | 1,829 |
| Oct 26, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 0.02% | 1,118 |
| Oct 23, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | 0.04% | 1,691 |
| Oct 22, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | 0.08% | 2,142 |
| Oct 21, 2026 | 24.97 | 25.10 | 24.94 | 24.96 | 24.96 | -0.02% | 10,562 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | - | 8,784 |
| Oct 19, 2026 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | 0.02% | 9,169 |
| Oct 16, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 24.96 | 0.04% | 3,018 |
| Oct 15, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | 0.08% | 2,641 |
| Oct 14, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.93 | -0.04% | 2,218 |
| Oct 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | 0.02% | 321 |
| Oct 12, 2026 | 25.01 | 25.02 | 25.01 | 25.01 | 24.93 | -0.02% | 820 |
| Oct 9, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 24.94 | - | 16,903 |
| Oct 8, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.94 | 0.06% | 2,466 |
| Oct 7, 2026 | 25.00 | 25.01 | 24.99 | 25.00 | 24.92 | 0.02% | 12,290 |
| Oct 6, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.92 | 0.02% | 1,471 |
| Oct 5, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.91 | 0.02% | 2,593 |
| Oct 2, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.91 | 0.02% | 6,947 |
| Oct 1, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.90 | 0.08% | 4,147 |
| Sep 30, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.88 | 0.02% | 121 |
| Sep 29, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.88 | - | 2,096 |
| Sep 28, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | - | 1,790 |
| Sep 25, 2026 | 24.96 | 24.96 | 24.95 | 24.96 | 24.88 | 0.02% | 7,618 |
| Sep 24, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.87 | 0.04% | 7,701 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | -0.06% | 73 |
| Sep 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | - | 3,079 |
| Sep 21, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | 0.03% | 5,165 |
| Sep 18, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.87 | 0.02% | 1,784 |
| Sep 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | 0.04% | 2,447 |
| Sep 16, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.85 | -0.04% | 2,971 |
| Sep 15, 2026 | 25.01 | 25.02 | 25.00 | 25.01 | 24.86 | - | 887 |
| Sep 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | -0.02% | 9,592 |
| Sep 11, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.87 | - | 3,296 |
| Sep 10, 2026 | 25.00 | 25.05 | 25.00 | 25.01 | 24.87 | -0.04% | 4,561 |
| Sep 9, 2026 | 25.02 | 25.03 | 25.02 | 25.02 | 24.88 | - | 1,825 |
| Sep 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | -0.02% | 151 |
| Sep 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.88 | 0.02% | 526 |
| Sep 3, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.88 | 0.04% | 129 |
| Sep 2, 2026 | 24.99 | 25.14 | 24.99 | 25.01 | 24.87 | 0.04% | 22,604 |
| Sep 1, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.86 | -0.10% | 6,841 |