Invesco BulletShares 2029 Treasury Bond ETF (BSGT)
NASDAQ: BSGT · Real-Time Price · USD
24.95
+0.01 (0.04%)
Jul 27, 2026, 4:00 PM EDT - Market closed
BSGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.95 | 0.06% | 16,021 |
| Jul 24, 2026 | 24.94 | 24.95 | 24.92 | 24.94 | 24.94 | 0.08% | 11,096 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.10% | 1,573 |
| Jul 22, 2026 | 24.96 | 24.97 | 24.93 | 24.94 | 24.94 | -0.08% | 17,334 |
| Jul 21, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.96 | -0.12% | 4,013 |
| Jul 20, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | -0.09% | 2,158 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | - | 10 |
| Jul 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | -0.04% | 12 |
| Jul 15, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.02 | 0.16% | 110 |
| Jul 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.16% | 10 |
| Jul 13, 2026 | 25.09 | 25.24 | 25.06 | 25.06 | 24.94 | -0.12% | 8,135 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.97 | -0.08% | 8 |
| Jul 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | 0.12% | 67 |
| Jul 8, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.96 | -0.08% | 208 |
| Jul 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | -0.16% | 9 |
| Jul 6, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.04% | 10 |
| Jul 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | 0.12% | 8 |
| Jul 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | -0.06% | 8 |
| Jun 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | -0.14% | 72 |
| Jun 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | -0.02% | 97 |
| Jun 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | 0.14% | 3 |
| Jun 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | 0.04% | 2 |
| Jun 24, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | 0.22% | 44 |
| Jun 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.94 | 0.10% | 2 |
| Jun 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | -0.14% | 2 |
| Jun 18, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.95 | 0.16% | 402 |
| Jun 17, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | -0.42% | 20,002 |
| Jun 16, 2026 | 25.10 | 25.13 | 25.10 | 25.13 | 25.01 | 0.08% | 232 |
| Jun 15, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.99 | 0.08% | 389 |
| Jun 12, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.97 | -0.04% | 1,548 |
| Jun 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.26% | 110 |