Skip to main content
logo
Invesco BulletShares 2029 Treasury Bond ETF (BSGT)
NASDAQ: BSGT · Real-Time Price · USD
24.65
0.00 (0.00%)
Oct 20, 2026, 4:00 PM EDT - Market closed

BSGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202624.6524.7924.6524.6524.650.02%119,280
Oct 19, 202624.6424.7224.6424.6524.65-0.08%49,597
Oct 16, 202624.7724.8624.7324.7524.66-0.08%64,561
Oct 15, 202624.7524.7724.7224.7724.680.36%8,316
Oct 14, 202624.6224.6824.6224.6824.59-1,812
Oct 13, 202624.6724.6824.6724.6824.590.04%24,030
Oct 12, 202624.6824.6824.6624.6724.58-9,073
Oct 9, 202624.6724.6924.6624.6724.58-0.04%37,587
Oct 8, 202624.6624.6824.6324.6824.590.08%31,309
Oct 7, 202624.6424.6624.6224.6624.57-4,510
Oct 6, 202624.6624.6724.6524.6624.570.16%6,204
Oct 5, 202624.6124.6224.6124.6224.53-1,884
Oct 2, 202624.6524.6524.6224.6224.53-0.12%1,480
Oct 1, 202624.6024.6624.5924.6524.560.22%13,431
Sep 30, 202624.6124.6124.5824.5924.510.08%4,413
Sep 29, 202624.5624.5724.5624.5724.490.02%2,665
Sep 28, 202624.5824.5824.5524.5724.48-0.16%1,647
Sep 25, 202624.5724.6124.5724.6124.520.20%5,609
Sep 24, 202624.5824.5824.5624.5624.47-1,527
Sep 23, 202624.6024.6024.5624.5624.48-0.42%1,162
Sep 22, 202624.6824.6824.6624.6624.580.06%3,349
Sep 21, 202624.6624.6624.6524.6524.560.08%2,723
Sep 18, 202624.7324.7324.7124.7124.54-0.21%227
Sep 17, 202624.7624.7724.7524.7624.600.18%2,234
Sep 16, 202624.7824.7924.7224.7224.55-0.16%5,084
Sep 15, 202624.7524.7624.7524.7624.59-0.04%3,054
Sep 14, 202624.7824.7924.7524.7724.60-23,625
Sep 11, 202624.8124.8124.7724.7724.60-0.20%2,714
Sep 10, 202624.8524.8524.8024.8224.65-0.36%7,720
Sep 9, 202624.9024.9124.9024.9124.74-399
Sep 8, 202625.0125.0124.9124.9124.74-0.04%9,394
Sep 4, 202624.9124.9324.9124.9224.75-0.03%2,577
Sep 3, 202624.9224.9224.9224.9224.760.09%125
Sep 2, 202624.8824.9024.8824.9024.730.02%5,624
Sep 1, 202624.9224.9324.8924.9024.73-0.12%4,493
Aug 31, 202624.9224.9324.9224.9324.76-2,928
Aug 28, 202624.9424.9524.9224.9324.76-0.24%2,808
Aug 27, 202624.9824.9924.9824.9924.82-372
Aug 26, 202624.9724.9924.9724.9924.82-0.10%932
Aug 25, 202624.9825.0124.9825.0124.840.18%143
Aug 24, 202624.9624.9724.9624.9724.800.03%239
Aug 21, 202625.0725.0725.0525.0524.79-0.08%611
Aug 20, 202625.0725.0825.0625.0724.81-0.05%6,746
Aug 19, 202625.0825.0925.0825.0824.820.01%1,704
Aug 18, 202625.0825.0925.0825.0824.820.02%1,052
Aug 17, 202625.0925.0925.0725.0824.82-4,070
Aug 14, 202625.1125.1325.0625.0824.82-0.04%33,589
Aug 13, 202625.0925.0925.0925.0924.830.16%469
Aug 12, 202625.0725.0725.0525.0524.790.06%13,705
Aug 11, 202625.0425.0425.0325.0324.770.08%1,005