Invesco BulletShares 2029 Treasury Bond ETF (BSGT)
NASDAQ: BSGT · Real-Time Price · USD
24.56
-0.01 (-0.02%)
Sep 29, 2026, 10:52 AM EDT - Market open
BSGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | - | - | 1 |
| Sep 28, 2026 | 24.58 | 24.58 | 24.55 | 24.57 | 24.57 | -0.16% | 1,647 |
| Sep 25, 2026 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | 0.20% | 5,609 |
| Sep 24, 2026 | 24.58 | 24.58 | 24.56 | 24.56 | 24.56 | - | 1,527 |
| Sep 23, 2026 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | -0.42% | 1,162 |
| Sep 22, 2026 | 24.68 | 24.68 | 24.66 | 24.66 | 24.66 | 0.06% | 3,349 |
| Sep 21, 2026 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 0.08% | 2,723 |
| Sep 18, 2026 | 24.73 | 24.73 | 24.71 | 24.71 | 24.63 | -0.21% | 227 |
| Sep 17, 2026 | 24.76 | 24.77 | 24.75 | 24.76 | 24.68 | 0.18% | 2,234 |
| Sep 16, 2026 | 24.78 | 24.79 | 24.72 | 24.72 | 24.63 | -0.16% | 5,084 |
| Sep 15, 2026 | 24.75 | 24.76 | 24.75 | 24.76 | 24.67 | -0.04% | 3,054 |
| Sep 14, 2026 | 24.78 | 24.79 | 24.75 | 24.77 | 24.68 | - | 23,625 |
| Sep 11, 2026 | 24.81 | 24.81 | 24.77 | 24.77 | 24.68 | -0.20% | 2,714 |
| Sep 10, 2026 | 24.85 | 24.85 | 24.80 | 24.82 | 24.73 | -0.36% | 7,720 |
| Sep 9, 2026 | 24.90 | 24.91 | 24.90 | 24.91 | 24.82 | - | 399 |
| Sep 8, 2026 | 25.01 | 25.01 | 24.91 | 24.91 | 24.82 | -0.04% | 9,394 |
| Sep 4, 2026 | 24.91 | 24.93 | 24.91 | 24.92 | 24.83 | -0.03% | 2,577 |
| Sep 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 0.09% | 125 |
| Sep 2, 2026 | 24.88 | 24.90 | 24.88 | 24.90 | 24.82 | 0.02% | 5,624 |
| Sep 1, 2026 | 24.92 | 24.93 | 24.89 | 24.90 | 24.81 | -0.12% | 4,493 |
| Aug 31, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.84 | - | 2,928 |
| Aug 28, 2026 | 24.94 | 24.95 | 24.92 | 24.93 | 24.84 | -0.24% | 2,808 |
| Aug 27, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.90 | - | 372 |
| Aug 26, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.90 | -0.10% | 932 |
| Aug 25, 2026 | 24.98 | 25.01 | 24.98 | 25.01 | 24.93 | 0.18% | 143 |
| Aug 24, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.88 | 0.03% | 239 |
| Aug 21, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.87 | -0.08% | 611 |
| Aug 20, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.89 | -0.05% | 6,746 |
| Aug 19, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 24.91 | 0.01% | 1,704 |
| Aug 18, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 24.90 | 0.02% | 1,052 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 24.90 | - | 4,070 |
| Aug 14, 2026 | 25.11 | 25.13 | 25.06 | 25.08 | 24.90 | -0.04% | 33,589 |
| Aug 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.16% | 469 |
| Aug 12, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.87 | 0.06% | 13,705 |
| Aug 11, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.85 | 0.08% | 1,005 |
| Aug 10, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 24.83 | -0.12% | 2,718 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.03 | 25.04 | 24.86 | 0.16% | 3,372 |
| Aug 6, 2026 | 25.03 | 25.03 | 24.99 | 25.00 | 24.82 | -0.16% | 11,723 |
| Aug 5, 2026 | 25.02 | 25.05 | 25.02 | 25.04 | 24.86 | 0.04% | 15,835 |
| Aug 4, 2026 | 25.02 | 25.05 | 25.02 | 25.03 | 24.85 | 0.20% | 9,178 |
| Aug 3, 2026 | 24.98 | 25.00 | 24.98 | 24.98 | 24.80 | 0.04% | 9,170 |
| Jul 31, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.79 | -0.08% | 968 |
| Jul 30, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.81 | - | 1,439 |
| Jul 29, 2026 | 24.96 | 25.00 | 24.95 | 24.99 | 24.81 | 0.04% | 4,452 |
| Jul 28, 2026 | 24.97 | 24.98 | 24.96 | 24.98 | 24.80 | 0.12% | 2,972 |
| Jul 27, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.77 | 0.06% | 16,021 |
| Jul 24, 2026 | 24.94 | 24.95 | 24.92 | 24.94 | 24.76 | 0.08% | 11,096 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.74 | -0.10% | 1,573 |
| Jul 22, 2026 | 24.96 | 24.97 | 24.93 | 24.94 | 24.76 | -0.08% | 17,334 |
| Jul 21, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.78 | -0.12% | 4,013 |