MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSGT — Invesco BulletShares 2029 Treasury Bond ETF
NasdaqInvesco BulletShares 2029 Treasury Bond ETF
$24.64
-0.01(-0.02%)
- O
- 24.65
- H
- 24.65
- L
- 24.64
- V
- 1.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.64
Period Return-1.44%
Period High$25.24
Period Low$24.55
Avg Daily Volume3.9K
Total Trading Days82
BSGT — Historical OHLCV Price & Volume Table
Jun 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.65 | $24.65 | $24.64 | $24.64 | $-0.01 | -0.02% | 1,479 | $24.65 | $24.64 $24.65 |
| Oct 1, 2026 | $24.60 | $24.66 | $24.59 | $24.65 | +$0.05 | +0.22% | 13,431 | $24.65 | $24.59 $24.66 |
| Sep 30, 2026 | $24.61 | $24.61 | $24.58 | $24.59 | +$0.02 | +0.08% | 4,414 | $24.59 | $24.58 $24.61 |
| Sep 29, 2026 | $24.56 | $24.57 | $24.56 | $24.57 | +$0.01 | +0.02% | 2,665 | $24.56 | $24.56 $24.57 |
| Sep 28, 2026 | $24.58 | $24.58 | $24.55 | $24.57 | $-0.04 | -0.16% | 1,648 | $24.56 | $24.55 $24.58 |
| Sep 25, 2026 | $24.57 | $24.61 | $24.57 | $24.61 | +$0.05 | +0.20% | 5,609 | $24.59 | $24.57 $24.61 |
| Sep 24, 2026 | $24.58 | $24.58 | $24.56 | $24.56 | $-0.00 | +0.00% | 1,527 | $24.57 | $24.56 $24.58 |
| Sep 23, 2026 | $24.60 | $24.60 | $24.56 | $24.56 | $-0.10 | -0.42% | 1,162 | $24.58 | $24.56 $24.60 |
| Sep 22, 2026 | $24.68 | $24.68 | $24.66 | $24.66 | +$0.02 | +0.06% | 3,349 | $24.67 | $24.66 $24.68 |
| Sep 21, 2026 | $24.66 | $24.66 | $24.65 | $24.65 | $-0.06 | -0.26% | 2,723 | $24.65 | $24.65 $24.66 |
| Sep 18, 2026 | $24.73 | $24.73 | $24.71 | $24.71 | $-0.05 | -0.21% | 227 | $24.72 | $24.71 $24.73 |
| Sep 17, 2026 | $24.76 | $24.77 | $24.75 | $24.76 | +$0.04 | +0.18% | 2,234 | $24.76 | $24.75 $24.77 |
| Sep 16, 2026 | $24.78 | $24.79 | $24.72 | $24.72 | $-0.04 | -0.16% | 5,084 | $24.76 | $24.72 $24.79 |
| Sep 15, 2026 | $24.75 | $24.76 | $24.75 | $24.76 | $-0.01 | -0.04% | 3,054 | $24.76 | $24.75 $24.76 |
| Sep 14, 2026 | $24.78 | $24.79 | $24.75 | $24.77 | +$0.00 | +0.00% | 23,626 | $24.76 | $24.75 $24.79 |
| Sep 11, 2026 | $24.81 | $24.81 | $24.77 | $24.77 | $-0.05 | -0.20% | 2,714 | $24.78 | $24.77 $24.81 |
| Sep 10, 2026 | $24.85 | $24.85 | $24.80 | $24.82 | $-0.09 | -0.36% | 7,721 | $24.82 | $24.80 $24.85 |
| Sep 9, 2026 | $24.90 | $24.91 | $24.90 | $24.91 | +$0.00 | +0.00% | 399 | $24.90 | $24.90 $24.91 |
| Sep 8, 2026 | $25.01 | $25.01 | $24.91 | $24.91 | $-0.01 | -0.04% | 9,394 | $24.97 | $24.91 $25.01 |
| Sep 4, 2026 | $24.91 | $24.93 | $24.91 | $24.92 | $-0.01 | -0.03% | 2,577 | $24.92 | $24.91 $24.93 |
| Sep 3, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +$0.02 | +0.09% | 125 | $24.92 | $24.92 $24.92 |
| Sep 2, 2026 | $24.88 | $24.90 | $24.88 | $24.90 | +$0.01 | +0.02% | 5,625 | $24.90 | $24.88 $24.90 |
| Sep 1, 2026 | $24.92 | $24.93 | $24.89 | $24.90 | $-0.03 | -0.12% | 4,493 | $24.91 | $24.89 $24.93 |
| Aug 31, 2026 | $24.92 | $24.93 | $24.92 | $24.93 | +$0.00 | +0.00% | 2,929 | $24.93 | $24.92 $24.93 |
| Aug 28, 2026 | $24.94 | $24.95 | $24.92 | $24.93 | $-0.06 | -0.24% | 2,809 | $24.93 | $24.92 $24.95 |
| Aug 27, 2026 | $24.98 | $24.99 | $24.98 | $24.99 | $-0.00 | +0.00% | 373 | $24.98 | $24.98 $24.99 |
| Aug 26, 2026 | $24.97 | $24.99 | $24.97 | $24.99 | $-0.02 | -0.10% | 933 | $24.99 | $24.97 $24.99 |
| Aug 25, 2026 | $24.98 | $25.01 | $24.98 | $25.01 | +$0.05 | +0.18% | 144 | $24.99 | $24.98 $25.01 |
| Aug 24, 2026 | $24.96 | $24.97 | $24.96 | $24.97 | $-0.09 | -0.34% | 240 | $24.97 | $24.96 $24.97 |
| Aug 21, 2026 | $25.07 | $25.07 | $25.05 | $25.05 | $-0.02 | -0.08% | 612 | $25.06 | $25.05 $25.07 |