BSTV
Invesco BulletShares 2031 Treasury Bond ETF
stockNASDAQETF
At CloseOct 5, 2026 3:32:48 PM EDT
24.26USD-0.041%(-0.01)480
24.24Bid24.26Ask0.02SpreadBSTV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.24 | 24.26 | 24.24 | 24.26 | -0.002% | 480 | 0.000% |
| 2026-10-02 | 24.29 | 24.29 | 24.25 | 24.26 | -0.165% | 10,490 | -0.002% |
| 2026-10-01 | 24.29 | 24.30 | 24.28 | 24.30 | +0.280% | 2,294 | -0.167% |
| 2026-09-30 | 24.26 | 24.26 | 24.21 | 24.23 | -0.174% | 10,788 | +0.112% |
| 2026-09-29 | 24.22 | 24.27 | 24.20 | 24.27 | +0.041% | 9,049 | -0.062% |
| 2026-09-28 | 24.25 | 24.28 | 24.20 | 24.27 | -0.308% | 19,685 | -0.021% |
| 2026-09-25 | 24.27 | 24.35 | 24.26 | 24.34 | +0.330% | 18,382 | -0.329% |
| 2026-09-24 | 24.32 | 24.33 | 24.26 | 24.26 | -0.107% | 2,370 | 0.000% |
| 2026-09-23 | 24.37 | 24.37 | 24.27 | 24.29 | -0.773% | 4,846 | -0.107% |
| 2026-09-22 | 24.51 | 24.54 | 24.45 | 24.48 | +0.082% | 11,761 | -0.878% |
| 2026-09-21 | 24.45 | 24.45 | 24.45 | 24.45 | -0.224% | 362 | -0.797% |
| 2026-09-18 | 24.52 | 24.52 | 24.51 | 24.51 | -0.264% | 369 | -1.020% |
| 2026-09-17 | 24.57 | 24.58 | 24.57 | 24.57 | +0.245% | 4,704 | -1.282% |
| 2026-09-16 | 24.59 | 24.60 | 24.52 | 24.52 | -0.122% | 2,491 | -1.040% |
| 2026-09-15 | 24.54 | 24.55 | 24.54 | 24.55 | -0.041% | 1,216 | -1.161% |
| 2026-09-14 | 24.53 | 24.60 | 24.53 | 24.55 | -0.122% | 2,430 | -1.201% |
| 2026-09-11 | 24.66 | 24.66 | 24.59 | 24.59 | -0.122% | 1,874 | -1.322% |
| 2026-09-10 | 24.64 | 24.64 | 24.61 | 24.61 | -0.586% | 5,103 | -1.442% |
| 2026-09-09 | 24.78 | 24.79 | 24.76 | 24.76 | -0.181% | 3,066 | -2.019% |
| 2026-09-08 | 24.82 | 24.82 | 24.80 | 24.80 | -0.060% | 7,127 | -2.197% |
| 2026-09-04 | 24.82 | 24.83 | 24.82 | 24.82 | -0.141% | 7,769 | -2.256% |
| 2026-09-03 | 24.86 | 24.87 | 24.85 | 24.86 | +0.156% | 8,284 | -2.394% |
| 2026-09-02 | 24.77 | 24.82 | 24.77 | 24.82 | +0.106% | 572 | -2.242% |
| 2026-09-01 | 24.81 | 24.82 | 24.78 | 24.79 | -0.241% | 9,657 | -2.138% |
| 2026-08-31 | 24.83 | 24.86 | 24.83 | 24.85 | -0.121% | 10,395 | -2.374% |
| 2026-08-28 | 24.90 | 24.90 | 24.87 | 24.88 | -0.281% | 4,227 | -2.492% |
| 2026-08-27 | 24.96 | 24.98 | 24.95 | 24.95 | -0.020% | 11,234 | -2.766% |
| 2026-08-26 | 24.95 | 24.96 | 24.94 | 24.95 | -0.160% | 8,097 | -2.785% |
| 2026-08-25 | 24.97 | 25.00 | 24.96 | 25.00 | +0.382% | 14,881 | -2.941% |
| 2026-08-24 | 24.93 | 24.93 | 24.90 | 24.90 | -0.320% | 320 | -2.570% |
| 2026-08-21 | 25.00 | 25.00 | 24.98 | 24.98 | -0.180% | 2,554 | -2.882% |
| 2026-08-20 | 25.02 | 25.14 | 25.01 | 25.02 | -0.127% | 9,363 | -3.057% |
| 2026-08-19 | 25.05 | 25.06 | 25.04 | 25.06 | +0.107% | 494 | -3.180% |
| 2026-08-18 | 25.03 | 25.03 | 25.02 | 25.03 | +0.080% | 2,300 | -3.076% |
| 2026-08-17 | 25.02 | 25.02 | 25.01 | 25.01 | -0.060% | 381 | -2.999% |
| 2026-08-14 | 25.09 | 25.09 | 25.01 | 25.02 | -0.140% | 36,525 | -3.057% |
| 2026-08-13 | 25.07 | 25.08 | 25.06 | 25.06 | +0.240% | 459 | -3.192% |
| 2026-08-12 | 25.04 | 25.10 | 25.00 | 25.00 | +0.080% | 3,966 | -2.960% |
| 2026-08-11 | 24.98 | 24.99 | 24.97 | 24.98 | +0.100% | 2,530 | -2.882% |
| 2026-08-10 | 24.99 | 24.99 | 24.95 | 24.95 | -0.240% | 1,397 | -2.785% |
| 2026-08-07 | 25.06 | 25.06 | 25.02 | 25.02 | +0.220% | 2,212 | -3.018% |
| 2026-08-06 | 24.96 | 24.96 | 24.96 | 24.96 | -0.260% | 164 | -2.804% |
| 2026-08-05 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 18 | -3.057% |
| 2026-08-04 | 25.03 | 25.03 | 25.02 | 25.02 | +0.301% | 1,141 | -3.018% |
| 2026-08-03 | 24.94 | 24.94 | 24.94 | 24.94 | +0.157% | 14 | -2.727% |
| 2026-07-31 | 24.92 | 24.96 | 24.90 | 24.90 | -0.197% | 1,218 | -2.574% |
| 2026-07-30 | 24.95 | 24.95 | 24.95 | 24.95 | +0.028% | 13 | -2.766% |
| 2026-07-29 | 24.93 | 24.97 | 24.93 | 24.94 | -0.108% | 6,936 | -2.739% |
| 2026-07-28 | 24.97 | 24.97 | 24.97 | 24.97 | +0.221% | 13 | -2.843% |
| 2026-07-27 | 24.92 | 24.93 | 24.91 | 24.91 | +0.121% | 1,818 | -2.629% |
| 2026-07-24 | 24.89 | 24.89 | 24.89 | 24.89 | +0.181% | 26 | -2.512% |
| 2026-07-23 | 24.85 | 24.85 | 24.84 | 24.84 | -0.201% | 1,006 | -2.335% |
| 2026-07-22 | 24.94 | 24.94 | 24.89 | 24.89 | -0.180% | 9,635 | -2.531% |
| 2026-07-21 | 24.93 | 24.93 | 24.93 | 24.93 | -0.180% | 11 | -2.707% |
| 2026-07-20 | 24.99 | 24.99 | 24.98 | 24.98 | -0.676% | 419 | -2.882% |
| 2026-07-17 | 25.15 | 25.15 | 25.15 | 25.15 | +0.060% | 11 | -3.539% |
| 2026-07-16 | 25.14 | 25.14 | 25.14 | 25.14 | -0.060% | 13 | -3.481% |
| 2026-07-15 | 25.15 | 25.15 | 25.15 | 25.15 | +0.199% | 11 | -3.539% |
| 2026-07-14 | 25.12 | 25.17 | 25.10 | 25.10 | +0.260% | 1,302 | -3.347% |
| 2026-07-13 | 25.04 | 25.04 | 25.04 | 25.04 | -0.259% | 63 | -3.096% |
| 2026-07-10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.099% | 8 | -3.347% |
| 2026-07-09 | 25.12 | 25.12 | 25.12 | 25.12 | +0.199% | 66 | -3.442% |
| 2026-07-08 | 25.07 | 25.07 | 25.07 | 25.07 | -0.159% | 8 | -3.250% |
| 2026-07-07 | 25.15 | 25.16 | 25.11 | 25.11 | -0.337% | 608 | -3.404% |
| 2026-07-06 | 25.20 | 25.20 | 25.20 | 25.20 | +0.079% | 8 | -3.730% |
| 2026-07-02 | 25.18 | 25.18 | 25.18 | 25.18 | +0.139% | 9 | -3.654% |
| 2026-07-01 | 25.14 | 25.14 | 25.14 | 25.14 | -0.139% | 2 | -3.520% |
| 2026-06-30 | 25.19 | 25.19 | 25.18 | 25.18 | -0.277% | 374 | -3.654% |
| 2026-06-29 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 123 | -3.921% |
| 2026-06-26 | 25.27 | 25.27 | 25.25 | 25.25 | +0.179% | 1,903 | -3.940% |
| 2026-06-25 | 25.25 | 25.25 | 25.21 | 25.21 | +0.099% | 752 | -3.768% |
| 2026-06-24 | 25.18 | 25.18 | 25.18 | 25.18 | +0.399% | 44 | -3.673% |
| 2026-06-23 | 25.09 | 25.09 | 25.09 | 25.09 | +0.100% | 2 | -3.289% |
| 2026-06-22 | 25.05 | 25.06 | 25.05 | 25.06 | -0.239% | 1,302 | -3.192% |
| 2026-06-18 | 25.12 | 25.12 | 25.12 | 25.12 | +0.239% | 2 | -3.424% |
| 2026-06-17 | 25.06 | 25.06 | 25.06 | 25.06 | -0.552% | 20,002 | -3.192% |
| 2026-06-16 | 25.20 | 25.20 | 25.20 | 25.20 | +0.176% | 2 | -3.727% |
| 2026-06-15 | 25.18 | 25.18 | 25.16 | 25.16 | +0.119% | 616 | -3.558% |
| 2026-06-12 | 25.14 | 25.14 | 25.13 | 25.13 | -0.139% | 947 | -3.443% |
| 2026-06-11 | 25.16 | 25.16 | 25.16 | 25.16 | +0.459% | 100 | -3.577% |
| 2026-06-10 | 25.04 | 25.05 | 25.04 | 25.05 | 0.000% | 104 | -3.134% |