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%
BSTV — Invesco BulletShares 2031 Treasury Bond ETF
NasdaqInvesco BulletShares 2031 Treasury Bond ETF
$24.27
-0.03(-0.13%)
- O
- 24.29
- H
- 24.29
- L
- 24.26
- V
- 10.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.27
Period Return-2.92%
Period High$25.27
Period Low$24.20
Avg Daily Volume3.8K
Total Trading Days82
BSTV — Historical OHLCV Price & Volume Table
Jun 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.29 | $24.29 | $24.26 | $24.27 | $-0.03 | -0.13% | 10,488 | $24.27 | $24.26 $24.29 |
| Oct 1, 2026 | $24.29 | $24.30 | $24.28 | $24.30 | +$0.07 | +0.28% | 2,294 | $24.28 | $24.28 $24.30 |
| Sep 30, 2026 | $24.26 | $24.26 | $24.22 | $24.23 | $-0.04 | -0.17% | 10,788 | $24.23 | $24.22 $24.26 |
| Sep 29, 2026 | $24.22 | $24.28 | $24.20 | $24.28 | +$0.01 | +0.04% | 9,049 | $24.24 | $24.20 $24.28 |
| Sep 28, 2026 | $24.25 | $24.28 | $24.21 | $24.27 | $-0.07 | -0.31% | 19,685 | $24.24 | $24.21 $24.28 |
| Sep 25, 2026 | $24.27 | $24.35 | $24.26 | $24.34 | +$0.08 | +0.33% | 18,382 | $24.29 | $24.26 $24.35 |
| Sep 24, 2026 | $24.32 | $24.33 | $24.26 | $24.26 | $-0.03 | -0.11% | 2,370 | $24.30 | $24.26 $24.33 |
| Sep 23, 2026 | $24.37 | $24.37 | $24.27 | $24.29 | $-0.19 | -0.77% | 4,846 | $24.29 | $24.27 $24.37 |
| Sep 22, 2026 | $24.51 | $24.54 | $24.46 | $24.48 | +$0.02 | +0.08% | 11,761 | $24.49 | $24.46 $24.54 |
| Sep 21, 2026 | $24.45 | $24.46 | $24.45 | $24.46 | $-0.06 | -0.22% | 362 | $24.46 | $24.45 $24.46 |
| Sep 18, 2026 | $24.52 | $24.52 | $24.51 | $24.51 | $-0.07 | -0.26% | 369 | $24.76 | $24.51 $24.52 |
| Sep 17, 2026 | $24.58 | $24.58 | $24.57 | $24.58 | +$0.06 | +0.24% | 4,704 | $24.57 | $24.57 $24.58 |
| Sep 16, 2026 | $24.60 | $24.60 | $24.52 | $24.52 | $-0.03 | -0.12% | 2,491 | $24.57 | $24.52 $24.60 |
| Sep 15, 2026 | $24.54 | $24.55 | $24.54 | $24.55 | $-0.01 | -0.04% | 1,216 | $24.54 | $24.54 $24.55 |
| Sep 14, 2026 | $24.53 | $24.60 | $24.53 | $24.56 | $-0.03 | -0.12% | 2,430 | $24.56 | $24.53 $24.60 |
| Sep 11, 2026 | $24.66 | $24.66 | $24.59 | $24.59 | $-0.03 | -0.12% | 1,874 | $24.62 | $24.59 $24.66 |
| Sep 10, 2026 | $24.64 | $24.65 | $24.62 | $24.62 | $-0.15 | -0.59% | 5,103 | $24.63 | $24.62 $24.65 |
| Sep 9, 2026 | $24.78 | $24.79 | $24.76 | $24.76 | $-0.05 | -0.18% | 3,066 | $24.78 | $24.76 $24.79 |
| Sep 8, 2026 | $24.82 | $24.82 | $24.81 | $24.81 | $-0.02 | -0.06% | 7,127 | $24.81 | $24.81 $24.82 |
| Sep 4, 2026 | $24.82 | $24.83 | $24.82 | $24.82 | $-0.04 | -0.14% | 7,769 | $24.82 | $24.82 $24.83 |
| Sep 3, 2026 | $24.87 | $24.87 | $24.85 | $24.86 | +$0.04 | +0.16% | 8,284 | $24.87 | $24.85 $24.87 |
| Sep 2, 2026 | $24.78 | $24.82 | $24.78 | $24.82 | +$0.03 | +0.11% | 572 | $24.77 | $24.78 $24.82 |
| Sep 1, 2026 | $24.81 | $24.82 | $24.78 | $24.79 | $-0.06 | -0.24% | 9,657 | $24.80 | $24.78 $24.82 |
| Aug 31, 2026 | $24.83 | $24.86 | $24.83 | $24.85 | $-0.03 | -0.12% | 10,395 | $24.83 | $24.83 $24.86 |
| Aug 28, 2026 | $24.90 | $24.90 | $24.87 | $24.88 | $-0.07 | -0.28% | 4,227 | $24.89 | $24.87 $24.90 |
| Aug 27, 2026 | $24.96 | $24.98 | $24.95 | $24.95 | $-0.01 | -0.02% | 11,234 | $24.96 | $24.95 $24.98 |
| Aug 26, 2026 | $24.95 | $24.96 | $24.94 | $24.96 | $-0.04 | -0.16% | 8,097 | $24.95 | $24.94 $24.96 |
| Aug 25, 2026 | $24.97 | $25.00 | $24.96 | $25.00 | +$0.10 | +0.38% | 14,881 | $24.97 | $24.96 $25.00 |
| Aug 24, 2026 | $24.93 | $24.93 | $24.90 | $24.90 | $-0.08 | -0.32% | 320 | $24.92 | $24.90 $24.93 |
| Aug 21, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | $-0.05 | -0.18% | 2,554 | $25.00 | $24.98 $25.00 |