Invesco BulletShares 2029 Treasury Bond ETF (BSGT)
NASDAQ: BSGT · Real-Time Price · USD
24.91
-0.01 (-0.04%)
At close: Sep 8, 2026, 4:00 PM EDT
24.91
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
BSGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 24.92 | 24.96 | 24.91 | 24.92 | - | - | 5,008 |
| Sep 4, 2026 | 24.91 | 24.93 | 24.91 | 24.92 | 24.92 | -0.03% | 2,577 |
| Sep 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.09% | 125 |
| Sep 2, 2026 | 24.88 | 24.90 | 24.88 | 24.90 | 24.90 | 0.02% | 5,624 |
| Sep 1, 2026 | 24.92 | 24.93 | 24.89 | 24.90 | 24.90 | -0.12% | 4,493 |
| Aug 31, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | - | 2,928 |
| Aug 28, 2026 | 24.94 | 24.95 | 24.92 | 24.93 | 24.93 | -0.24% | 2,808 |
| Aug 27, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.99 | - | 372 |
| Aug 26, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | -0.10% | 932 |
| Aug 25, 2026 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | 0.18% | 143 |
| Aug 24, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.03% | 239 |
| Aug 21, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.08% | 611 |
| Aug 20, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.98 | -0.05% | 6,746 |
| Aug 19, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 24.99 | 0.01% | 1,704 |
| Aug 18, 2026 | 25.08 | 25.09 | 25.08 | 25.08 | 24.99 | 0.02% | 1,052 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 24.98 | - | 4,070 |
| Aug 14, 2026 | 25.11 | 25.13 | 25.06 | 25.08 | 24.98 | -0.04% | 33,589 |
| Aug 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.16% | 469 |
| Aug 12, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.95 | 0.06% | 13,705 |
| Aug 11, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.94 | 0.08% | 1,005 |
| Aug 10, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 24.92 | -0.12% | 2,718 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.03 | 25.04 | 24.95 | 0.16% | 3,372 |
| Aug 6, 2026 | 25.03 | 25.03 | 24.99 | 25.00 | 24.91 | -0.16% | 11,723 |
| Aug 5, 2026 | 25.02 | 25.05 | 25.02 | 25.04 | 24.95 | 0.04% | 15,835 |
| Aug 4, 2026 | 25.02 | 25.05 | 25.02 | 25.03 | 24.94 | 0.20% | 9,178 |
| Aug 3, 2026 | 24.98 | 25.00 | 24.98 | 24.98 | 24.89 | 0.04% | 9,170 |
| Jul 31, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.88 | -0.08% | 968 |
| Jul 30, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.90 | - | 1,439 |
| Jul 29, 2026 | 24.96 | 25.00 | 24.95 | 24.99 | 24.90 | 0.04% | 4,452 |
| Jul 28, 2026 | 24.97 | 24.98 | 24.96 | 24.98 | 24.89 | 0.12% | 2,972 |
| Jul 27, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.86 | 0.06% | 16,021 |
| Jul 24, 2026 | 24.94 | 24.95 | 24.92 | 24.94 | 24.84 | 0.08% | 11,096 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | -0.10% | 1,573 |
| Jul 22, 2026 | 24.96 | 24.97 | 24.93 | 24.94 | 24.85 | -0.08% | 17,334 |
| Jul 21, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.87 | -0.12% | 4,013 |
| Jul 20, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.90 | -0.09% | 2,158 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | - | 10 |
| Jul 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | -0.04% | 12 |
| Jul 15, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 24.93 | 0.16% | 110 |
| Jul 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | 0.16% | 10 |
| Jul 13, 2026 | 25.09 | 25.24 | 25.06 | 25.06 | 24.85 | -0.12% | 8,135 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.88 | -0.08% | 8 |
| Jul 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.90 | 0.12% | 67 |
| Jul 8, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.87 | -0.08% | 208 |
| Jul 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | -0.16% | 9 |
| Jul 6, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | 0.04% | 10 |
| Jul 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | 0.12% | 8 |
| Jul 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | -0.06% | 8 |
| Jun 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.91 | -0.14% | 72 |
| Jun 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.94 | -0.02% | 97 |