Invesco BulletShares 2030 Treasury Bond ETF (BSTU)
NASDAQ: BSTU · Real-Time Price · USD
25.05
-0.03 (-0.12%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BSTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | -0.12% | 34,215 |
| Aug 13, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.22% | 472 |
| Aug 12, 2026 | 25.06 | 25.20 | 25.03 | 25.03 | 25.03 | 0.10% | 4,156 |
| Aug 11, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 0.08% | 209 |
| Aug 10, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | -0.20% | 1,285 |
| Aug 7, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | 0.20% | 2,126 |
| Aug 6, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | -0.20% | 162 |
| Aug 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.02% | 45 |
| Aug 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.26% | 92 |
| Aug 3, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.11% | 13 |
| Jul 31, 2026 | 24.95 | 25.03 | 24.93 | 24.93 | 24.93 | -0.15% | 1,212 |
| Jul 30, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% | 12 |
| Jul 29, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.04% | 5,221 |
| Jul 28, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.16% | 190 |
| Jul 27, 2026 | 24.93 | 24.94 | 24.93 | 24.93 | 24.93 | 0.10% | 1,914 |
| Jul 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.16% | 46 |
| Jul 23, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.18% | 10 |
| Jul 22, 2026 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | -0.14% | 9,628 |
| Jul 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.18% | 8 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.13% | 45 |
| Jul 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.04% | 8 |
| Jul 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | -0.06% | 10 |
| Jul 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | 0.18% | 8 |
| Jul 14, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 24.98 | 0.24% | 260 |
| Jul 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | -0.22% | 63 |
| Jul 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | -0.10% | 8 |
| Jul 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | 0.17% | 67 |
| Jul 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | -0.13% | 12 |
| Jul 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | -0.24% | 9 |
| Jul 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.06% | 9 |
| Jul 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | 0.14% | 10 |
| Jul 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | -0.12% | 11 |
| Jun 30, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.03 | -0.20% | 268 |
| Jun 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | -0.04% | 97 |
| Jun 26, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.09 | 0.16% | 13,004 |
| Jun 25, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.05 | 0.08% | 5,003 |
| Jun 24, 2026 | 25.14 | 25.16 | 25.14 | 25.15 | 25.03 | 0.32% | 8,045 |
| Jun 23, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | 0.12% | 3 |
| Jun 22, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.92 | -0.22% | 304 |
| Jun 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.22% | 3 |
| Jun 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | -0.48% | 20,003 |
| Jun 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | 0.10% | 5 |
| Jun 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.12% | 179 |
| Jun 12, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.99 | -0.10% | 819 |
| Jun 11, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | 0.34% | 103 |