BrightSpring Health Services, Inc. (BTSGU) stock
BTSGUNasdaqServices-Home Health Care ServicesFiscal year ends December 31Also trades as BTSG
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3045% above fair value
$218.16+19.86 (+10.02%)
Close on Oct 30, 2026Market cap $13.24BP/E 36.4Yield –
Price history
BrightSpring Health Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$218.16
+10.02% on the day
52-week range
$105.89 – $255.51
-14.6% from the high
Change over 52 weeks
+94.7%
From $112.05 on Oct 30, 2025
Average volume
15,549
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.41 | $223.41 | $207.80 | $218.16 | +10.02% | 23,740 |
| Oct 29, 2026 | $202.08 | $202.70 | $198.30 | $198.30 | +1.60% | 5,907 |
| Oct 28, 2026 | $193.18 | $195.24 | $191.52 | $195.18 | +1.70% | 4,035 |
| Oct 27, 2026 | $192.46 | $192.46 | $190.93 | $191.91 | -0.35% | 2,154 |
| Oct 26, 2026 | $192.66 | $192.71 | $192.59 | $192.59 | -2.65% | 2,378 |
| Oct 23, 2026 | $197.83 | $197.83 | $197.83 | $197.83 | +0.32% | 947 |
| Oct 22, 2026 | $197.19 | $197.19 | $197.19 | $197.19 | -4.98% | 635 |
| Oct 21, 2026 | $206.06 | $207.52 | $206.06 | $207.52 | +1.24% | 648 |
| Oct 20, 2026 | $202.46 | $205.04 | $202.46 | $204.97 | +1.68% | 566 |
| Oct 19, 2026 | $201.58 | $201.58 | $201.58 | $201.58 | +1.86% | 626 |
| Oct 16, 2026 | $200.22 | $200.22 | $186.00 | $197.90 | -3.66% | 1,306 |
| Oct 15, 2026 | $206.73 | $206.73 | $203.26 | $205.42 | -1.28% | 20,368 |
| Oct 14, 2026 | $208.63 | $208.63 | $208.09 | $208.09 | +1.79% | 831 |
| Oct 13, 2026 | $204.75 | $205.04 | $204.43 | $204.43 | -1.08% | 1,912 |
| Oct 12, 2026 | $206.44 | $206.66 | $206.01 | $206.66 | -2.01% | 712 |
| Oct 9, 2026 | $210.90 | $210.90 | $210.90 | $210.90 | 0.00% | – |
| Oct 8, 2026 | $207.10 | $211.79 | $207.10 | $210.90 | +6.87% | 734 |
| Oct 7, 2026 | $197.35 | $197.35 | $197.35 | $197.35 | 0.00% | – |
| Oct 6, 2026 | $197.35 | $197.35 | $197.35 | $197.35 | 0.00% | – |
| Oct 5, 2026 | $197.35 | $197.35 | $197.35 | $197.35 | 0.00% | – |
| Oct 2, 2026 | $194.69 | $197.35 | $194.03 | $197.35 | +5.07% | 2,450 |
| Oct 1, 2026 | $187.83 | $187.83 | $187.83 | $187.83 | -0.34% | 655 |
| Sep 30, 2026 | $183.46 | $188.47 | $183.24 | $188.47 | +2.26% | 13,119 |
| Sep 29, 2026 | $184.31 | $184.31 | $184.31 | $184.31 | -2.19% | 1,147 |
| Sep 28, 2026 | $188.43 | $188.43 | $188.43 | $188.43 | +2.24% | 1,813 |
| Sep 25, 2026 | $184.31 | $184.31 | $184.31 | $184.31 | -0.16% | 1,008 |
| Sep 24, 2026 | $185.38 | $185.38 | $184.61 | $184.61 | -1.61% | 1,306 |
| Sep 23, 2026 | $187.63 | $187.63 | $187.63 | $187.63 | 0.00% | – |
| Sep 22, 2026 | $187.62 | $187.63 | $186.18 | $187.63 | +1.52% | 1,724 |
| Sep 21, 2026 | $184.83 | $184.83 | $184.83 | $184.83 | -1.88% | 937 |
| Sep 18, 2026 | $185.29 | $188.36 | $185.29 | $188.36 | +0.61% | 1,470 |
| Sep 17, 2026 | $193.03 | $193.10 | $187.22 | $187.22 | -4.74% | 3,714 |
| Sep 16, 2026 | $196.09 | $197.06 | $196.09 | $196.55 | +1.34% | 2,226 |
| Sep 15, 2026 | $193.95 | $193.95 | $193.95 | $193.95 | -2.41% | 884 |
| Sep 14, 2026 | $198.73 | $198.73 | $198.73 | $198.73 | +2.40% | 1,096 |
| Sep 11, 2026 | $190.81 | $194.44 | $190.81 | $194.08 | +0.45% | 2,349 |
| Sep 10, 2026 | $204.21 | $204.21 | $192.69 | $193.21 | -5.53% | 2,523 |
| Sep 9, 2026 | $203.86 | $204.73 | $203.86 | $204.52 | -1.18% | 2,106 |
| Sep 8, 2026 | $206.63 | $206.97 | $206.63 | $206.97 | +3.32% | 1,021 |
| Sep 4, 2026 | $201.95 | $201.95 | $200.31 | $200.31 | +0.21% | 1,915 |
| Sep 3, 2026 | $198.85 | $200.58 | $198.85 | $199.90 | +0.61% | 150,361 |
| Sep 2, 2026 | $196.45 | $198.69 | $195.85 | $198.69 | +1.88% | 54,118 |
| Sep 1, 2026 | $195.88 | $196.04 | $194.56 | $195.03 | +1.26% | 1,679 |
| Aug 31, 2026 | $191.36 | $193.25 | $191.36 | $192.60 | -4.74% | 5,009 |
| Aug 28, 2026 | $202.19 | $202.19 | $202.19 | $202.19 | 0.00% | – |
| Aug 27, 2026 | $207.07 | $207.07 | $200.85 | $202.19 | +2.91% | 2,936 |
| Aug 26, 2026 | $196.47 | $196.47 | $196.47 | $196.47 | 0.00% | – |
| Aug 25, 2026 | $196.47 | $196.47 | $196.47 | $196.47 | 0.00% | – |
| Aug 24, 2026 | $194.49 | $198.04 | $194.49 | $196.47 | +1.08% | 3,758 |
| Aug 21, 2026 | $195.19 | $196.34 | $194.37 | $194.37 | -1.05% | 4,587 |
| Aug 20, 2026 | $197.82 | $198.00 | $196.37 | $196.43 | +0.41% | 6,081 |
| Aug 19, 2026 | $194.54 | $196.67 | $194.33 | $195.62 | -0.45% | 7,996 |
| Aug 18, 2026 | $199.89 | $200.16 | $196.51 | $196.51 | -1.01% | 1,378 |
| Aug 17, 2026 | $202.35 | $202.35 | $198.51 | $198.51 | -2.29% | 2,170 |
| Aug 14, 2026 | $202.30 | $203.17 | $201.60 | $203.17 | +1.04% | 114,175 |
| Aug 13, 2026 | $201.02 | $201.07 | $201.02 | $201.07 | +1.51% | 1,754 |
| Aug 12, 2026 | $192.56 | $198.07 | $192.56 | $198.07 | +4.09% | 1,039 |
| Aug 11, 2026 | $198.04 | $198.04 | $190.28 | $190.28 | -5.90% | 13,627 |
| Aug 10, 2026 | $206.37 | $206.37 | $202.20 | $202.20 | -2.16% | 157,597 |
| Aug 7, 2026 | $206.60 | $208.88 | $206.60 | $206.66 | +1.06% | 17,114 |
| Aug 6, 2026 | $204.49 | $204.49 | $204.49 | $204.49 | -1.55% | 1,799 |
| Aug 5, 2026 | $208.39 | $208.81 | $207.30 | $207.70 | +0.25% | 3,856 |
| Aug 4, 2026 | $200.79 | $209.09 | $200.79 | $207.19 | +2.57% | 4,616 |
| Aug 3, 2026 | $201.75 | $202.00 | $199.90 | $202.00 | +1.26% | 7,115 |
| Jul 31, 2026 | $209.29 | $209.29 | $195.71 | $199.48 | -17.13% | 172,542 |
| Jul 30, 2026 | $238.90 | $240.70 | $236.29 | $240.70 | +5.40% | 2,852 |
| Jul 29, 2026 | $237.64 | $237.64 | $228.06 | $228.37 | -4.17% | 4,664 |
| Jul 28, 2026 | $230.02 | $238.32 | $230.02 | $238.30 | +0.84% | 1,539 |
| Jul 27, 2026 | $235.84 | $236.45 | $235.27 | $236.32 | -0.81% | 6,732 |
| Jul 24, 2026 | $234.36 | $240.40 | $234.36 | $238.26 | +3.48% | 10,610 |
| Jul 23, 2026 | $228.35 | $230.25 | $226.69 | $230.25 | +0.48% | 158,431 |
| Jul 22, 2026 | $236.15 | $236.15 | $229.15 | $229.15 | -1.03% | 101,850 |
| Jul 21, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | 0.00% | – |
| Jul 20, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | 0.00% | – |
| Jul 17, 2026 | $221.93 | $231.53 | $221.93 | $231.53 | +1.23% | 1,531 |
| Jul 16, 2026 | $232.97 | $232.97 | $228.71 | $228.71 | +0.27% | 11,207 |
| Jul 15, 2026 | $228.09 | $228.09 | $228.09 | $228.09 | -1.23% | 5,072 |
| Jul 14, 2026 | $231.72 | $232.11 | $230.93 | $230.93 | +0.38% | 11,066 |
| Jul 13, 2026 | $229.65 | $230.05 | $229.32 | $230.05 | -2.20% | 2,591 |
| Jul 10, 2026 | $235.22 | $235.22 | $235.22 | $235.22 | -0.25% | 1,775 |
| Jul 9, 2026 | $235.81 | $235.81 | $235.81 | $235.81 | +0.76% | 126,190 |
| Jul 8, 2026 | $239.77 | $239.77 | $229.80 | $234.02 | +0.51% | 2,841 |
| Jul 7, 2026 | $228.78 | $232.83 | $228.78 | $232.83 | -0.37% | 2,919 |
| Jul 6, 2026 | $235.60 | $235.60 | $233.69 | $233.69 | +4.23% | 3,282 |
| Jul 2, 2026 | $228.25 | $228.25 | $224.20 | $224.20 | -2.43% | 2,714 |
| Jul 1, 2026 | $232.47 | $232.47 | $227.97 | $229.79 | +0.37% | 4,045 |
| Jun 30, 2026 | $225.82 | $230.41 | $224.09 | $228.95 | -0.00% | 73,466 |
| Jun 29, 2026 | $231.12 | $231.12 | $225.61 | $228.96 | +0.44% | 8,998 |
| Jun 26, 2026 | $231.69 | $231.69 | $225.02 | $227.96 | -0.94% | 3,710 |
| Jun 25, 2026 | $227.53 | $230.13 | $224.53 | $230.13 | +3.21% | 5,094 |
| Jun 24, 2026 | $223.67 | $223.67 | $222.98 | $222.98 | +0.78% | 1,587 |
| Jun 23, 2026 | $221.24 | $223.82 | $221.24 | $221.25 | -0.57% | 3,901 |
| Jun 22, 2026 | $220.61 | $222.51 | $219.89 | $222.51 | +1.75% | 5,783 |
| Jun 18, 2026 | $218.62 | $218.68 | $218.62 | $218.68 | +2.60% | 1,540 |
| Jun 17, 2026 | $232.28 | $255.51 | $211.44 | $213.14 | +0.63% | 2,152 |
| Jun 16, 2026 | $211.81 | $211.81 | $211.81 | $211.81 | +0.98% | 1,098 |
| Jun 15, 2026 | $209.75 | $209.75 | $209.75 | $209.75 | +1.63% | 628 |
| Jun 12, 2026 | $206.38 | $206.38 | $206.38 | $206.38 | -1.01% | 1,621 |
| Jun 11, 2026 | $205.89 | $208.48 | $205.65 | $208.48 | +3.53% | 26,377 |
| Jun 10, 2026 | $201.38 | $201.38 | $201.37 | $201.37 | -0.81% | 7,219 |
| Jun 9, 2026 | $197.23 | $203.01 | $197.23 | $203.01 | +4.95% | 213,647 |
| Jun 8, 2026 | $193.36 | $193.43 | $193.36 | $193.43 | +1.75% | 808 |
| Jun 5, 2026 | $187.79 | $193.21 | $187.79 | $190.11 | +0.15% | 74,046 |
| Jun 4, 2026 | $198.22 | $198.22 | $189.25 | $189.83 | -6.10% | 57,859 |
| Jun 3, 2026 | $200.33 | $202.15 | $200.22 | $202.15 | +3.78% | 3,198 |
| Jun 2, 2026 | $199.50 | $199.50 | $193.03 | $194.79 | -2.05% | 6,195 |
| Jun 1, 2026 | $205.87 | $205.87 | $197.52 | $198.86 | -1.56% | 68,176 |
| May 29, 2026 | $201.62 | $203.75 | $201.00 | $202.02 | -1.58% | 12,615 |
| May 28, 2026 | $205.26 | $205.26 | $205.26 | $205.26 | +2.21% | 1,535 |
| May 27, 2026 | $200.83 | $200.83 | $200.83 | $200.83 | +3.49% | 61,021 |
| May 26, 2026 | $194.06 | $194.06 | $194.06 | $194.06 | 0.00% | – |
| May 22, 2026 | $194.06 | $194.06 | $194.06 | $194.06 | -0.34% | 939 |
| May 21, 2026 | $195.65 | $196.69 | $194.71 | $194.71 | +0.29% | 103,033 |
| May 20, 2026 | $194.46 | $195.05 | $190.11 | $194.15 | +5.63% | 2,241 |
| May 19, 2026 | $183.81 | $183.81 | $183.81 | $183.81 | -1.66% | 1,076 |
| May 18, 2026 | $194.57 | $194.57 | $186.92 | $186.92 | -2.71% | 2,215 |
| May 15, 2026 | $192.13 | $192.13 | $192.12 | $192.12 | +3.06% | 6,147 |
| May 14, 2026 | $186.42 | $186.42 | $186.42 | $186.42 | 0.00% | – |
| May 13, 2026 | $183.14 | $187.59 | $183.14 | $186.42 | +1.17% | 5,340 |
| May 12, 2026 | $182.66 | $188.08 | $182.54 | $184.26 | +0.56% | 3,692 |
| May 11, 2026 | $179.60 | $183.23 | $179.60 | $183.23 | +0.83% | 4,638 |
| May 8, 2026 | $177.97 | $183.76 | $177.97 | $181.72 | +3.76% | 5,619 |
| May 7, 2026 | $176.77 | $177.45 | $175.14 | $175.14 | -0.22% | 2,937 |
| May 6, 2026 | $173.38 | $175.52 | $173.31 | $175.52 | +2.47% | 1,951 |
| May 5, 2026 | $179.93 | $179.93 | $169.99 | $171.29 | -3.47% | 18,182 |
| May 4, 2026 | $178.55 | $179.28 | $176.46 | $177.44 | +1.88% | 208,822 |
| May 1, 2026 | $167.16 | $181.15 | $167.16 | $174.16 | +10.20% | 241,754 |
| Apr 30, 2026 | $155.39 | $158.20 | $149.26 | $158.04 | -1.23% | 461,999 |
| Apr 29, 2026 | $159.09 | $160.00 | $158.12 | $160.00 | +1.00% | 121,125 |
| Apr 28, 2026 | $158.33 | $159.08 | $158.33 | $158.42 | -1.55% | 1,681 |
| Apr 27, 2026 | $159.67 | $162.22 | $159.19 | $160.91 | +0.93% | 16,273 |
| Apr 24, 2026 | $156.93 | $159.77 | $156.93 | $159.42 | +1.78% | 7,011 |
| Apr 23, 2026 | $155.76 | $158.35 | $153.52 | $156.63 | -0.01% | 7,153 |
| Apr 22, 2026 | $154.48 | $156.64 | $153.36 | $156.64 | +2.57% | 6,469 |
| Apr 21, 2026 | $159.80 | $159.80 | $151.98 | $152.71 | -3.41% | 9,249 |
| Apr 20, 2026 | $156.32 | $158.10 | $155.55 | $158.10 | +1.32% | 9,981 |
| Apr 17, 2026 | $155.64 | $157.02 | $153.99 | $156.05 | +2.33% | 2,821 |
| Apr 16, 2026 | $150.27 | $153.29 | $150.27 | $152.49 | -0.11% | 3,258 |
| Apr 15, 2026 | $150.79 | $152.66 | $150.79 | $152.66 | -0.71% | 63,516 |
| Apr 14, 2026 | $153.46 | $154.04 | $152.71 | $153.75 | -0.08% | 3,073 |
| Apr 13, 2026 | $153.88 | $153.88 | $153.88 | $153.88 | +1.98% | 713 |
| Apr 10, 2026 | $153.27 | $153.27 | $150.31 | $150.89 | -2.19% | 594 |
| Apr 9, 2026 | $154.27 | $154.27 | $154.27 | $154.27 | -0.49% | 777 |
| Apr 8, 2026 | $152.40 | $157.92 | $152.40 | $155.02 | +6.00% | 8,272 |
| Apr 7, 2026 | $146.06 | $147.10 | $146.06 | $146.24 | +0.76% | 3,992 |
| Apr 6, 2026 | $145.34 | $145.64 | $145.13 | $145.13 | +0.88% | 1,437 |
| Apr 2, 2026 | $142.83 | $143.86 | $142.36 | $143.86 | -0.57% | 1,820 |
| Apr 1, 2026 | $145.26 | $145.26 | $141.55 | $144.69 | +1.87% | 4,350 |
| Mar 31, 2026 | $140.38 | $144.17 | $138.96 | $142.04 | +1.97% | 227,204 |
| Mar 30, 2026 | $140.27 | $141.01 | $138.17 | $139.29 | -1.94% | 8,115 |
| Mar 27, 2026 | $141.06 | $142.52 | $141.06 | $142.04 | -0.50% | 3,736 |
| Mar 26, 2026 | $148.82 | $149.17 | $142.76 | $142.76 | -4.09% | 17,438 |
| Mar 25, 2026 | $148.18 | $151.08 | $148.18 | $148.85 | +2.81% | 9,465 |
| Mar 24, 2026 | $140.89 | $145.52 | $140.89 | $144.79 | +2.72% | 13,395 |
| Mar 23, 2026 | $142.40 | $143.69 | $140.92 | $140.95 | +3.03% | 7,227 |
| Mar 20, 2026 | $147.52 | $147.52 | $131.91 | $136.81 | -6.75% | 14,449 |
| Mar 19, 2026 | $143.31 | $147.08 | $141.36 | $146.71 | +1.63% | 4,197 |
| Mar 18, 2026 | $147.36 | $148.14 | $144.35 | $144.35 | +3.31% | 38,883 |
| Mar 17, 2026 | $132.20 | $140.45 | $132.20 | $139.72 | +6.53% | 14,159 |
| Mar 16, 2026 | $131.33 | $132.49 | $131.16 | $131.16 | +2.18% | 8,888 |
| Mar 13, 2026 | $126.39 | $128.67 | $126.39 | $128.36 | -1.13% | 13,740 |
| Mar 12, 2026 | $136.40 | $136.40 | $129.83 | $129.83 | -5.73% | 1,887 |
| Mar 11, 2026 | $137.72 | $137.72 | $137.72 | $137.72 | -0.71% | 110 |
| Mar 10, 2026 | $139.87 | $140.73 | $138.10 | $138.70 | -0.49% | 1,472 |
| Mar 9, 2026 | $137.42 | $139.38 | $135.65 | $139.38 | +1.44% | 1,120 |
| Mar 6, 2026 | $138.23 | $139.26 | $136.41 | $137.40 | -2.14% | 10,170 |
| Mar 5, 2026 | $138.68 | $140.41 | $124.81 | $140.41 | -0.06% | 78,961 |
| Mar 4, 2026 | $141.53 | $141.57 | $140.47 | $140.49 | +2.24% | 51,506 |
| Mar 3, 2026 | $134.16 | $137.42 | $133.30 | $137.42 | -1.42% | 134,367 |
| Mar 2, 2026 | $139.08 | $139.40 | $137.36 | $139.40 | +1.01% | 111,730 |
| Feb 27, 2026 | $147.95 | $147.95 | $135.40 | $138.00 | +3.21% | 119,927 |
| Feb 26, 2026 | $134.35 | $134.35 | $132.70 | $133.71 | -2.06% | 985 |
| Feb 25, 2026 | $136.73 | $136.73 | $136.30 | $136.52 | +1.17% | 831 |
| Feb 24, 2026 | $134.95 | $134.95 | $134.95 | $134.95 | +1.92% | 179 |
| Feb 23, 2026 | $132.24 | $132.40 | $132.24 | $132.40 | -2.19% | 1,113 |
| Feb 20, 2026 | $135.36 | $135.36 | $135.36 | $135.36 | -0.04% | 256 |
| Feb 19, 2026 | $135.41 | $135.41 | $135.41 | $135.41 | -0.26% | 309 |
| Feb 18, 2026 | $136.50 | $136.50 | $135.76 | $135.76 | +5.31% | 910 |
| Feb 17, 2026 | $129.37 | $130.34 | $128.91 | $128.91 | +1.99% | 3,939 |
| Feb 13, 2026 | $126.39 | $126.39 | $126.39 | $126.39 | 0.00% | – |
| Feb 12, 2026 | $134.18 | $134.18 | $126.39 | $126.39 | -5.40% | 43,770 |
| Feb 11, 2026 | $132.79 | $133.60 | $128.79 | $133.60 | +1.43% | 583 |
| Feb 10, 2026 | $132.57 | $132.78 | $131.71 | $131.71 | -1.03% | 736 |
| Feb 9, 2026 | $135.49 | $135.49 | $133.08 | $133.08 | +0.34% | 590 |
| Feb 6, 2026 | $132.78 | $132.78 | $132.63 | $132.63 | +3.23% | 456 |
| Feb 5, 2026 | $129.40 | $129.40 | $128.48 | $128.48 | +1.86% | 944 |
| Feb 4, 2026 | $126.13 | $126.13 | $126.13 | $126.13 | -3.75% | 751 |
| Feb 3, 2026 | $130.28 | $131.05 | $130.28 | $131.05 | -3.29% | 952 |
| Feb 2, 2026 | $131.74 | $136.43 | $131.74 | $135.50 | +1.55% | 600 |
| Jan 30, 2026 | $132.01 | $133.43 | $131.44 | $133.43 | -0.04% | 6,649 |
| Jan 29, 2026 | $129.98 | $133.48 | $128.68 | $133.48 | +1.93% | 1,537 |
| Jan 28, 2026 | $129.11 | $130.96 | $128.86 | $130.96 | +0.77% | 2,734 |
| Jan 27, 2026 | $129.95 | $129.95 | $129.95 | $129.95 | -2.02% | 910 |
| Jan 26, 2026 | $132.63 | $132.63 | $132.63 | $132.63 | 0.00% | – |
| Jan 23, 2026 | $132.63 | $132.63 | $132.63 | $132.63 | -2.05% | 186 |
| Jan 22, 2026 | $135.40 | $135.40 | $135.40 | $135.40 | +4.28% | 340 |
| Jan 21, 2026 | $129.84 | $129.84 | $129.84 | $129.84 | -0.19% | 1,208 |
| Jan 20, 2026 | $130.57 | $130.57 | $130.09 | $130.09 | -0.98% | 1,180 |
| Jan 16, 2026 | $130.99 | $131.38 | $130.58 | $131.38 | +0.62% | 1,834 |
| Jan 15, 2026 | $127.62 | $130.57 | $127.62 | $130.57 | +0.59% | 26,120 |
| Jan 14, 2026 | $129.81 | $129.81 | $129.81 | $129.81 | 0.00% | 24,569 |
| Jan 13, 2026 | $129.81 | $129.81 | $129.81 | $129.81 | +2.59% | 24,969 |
| Jan 12, 2026 | $126.53 | $126.53 | $126.53 | $126.53 | 0.00% | – |
| Jan 9, 2026 | $128.08 | $129.23 | $126.52 | $126.53 | -3.93% | 94,879 |
| Jan 8, 2026 | $132.23 | $132.26 | $131.71 | $131.71 | -1.07% | 65,480 |
| Jan 7, 2026 | $136.98 | $136.98 | $133.13 | $133.13 | -2.87% | 25,928 |
| Jan 6, 2026 | $133.11 | $137.07 | $133.11 | $137.07 | +4.01% | 31,284 |
| Jan 5, 2026 | $130.35 | $131.80 | $130.35 | $131.79 | +1.90% | 80,086 |
| Jan 2, 2026 | $126.31 | $129.33 | $126.31 | $129.33 | +2.47% | 901 |
| Dec 31, 2025 | $126.69 | $127.49 | $126.21 | $126.21 | -1.02% | 16,470 |
| Dec 30, 2025 | $127.36 | $127.51 | $127.36 | $127.51 | -0.11% | 15,630 |
| Dec 29, 2025 | $127.73 | $127.73 | $127.65 | $127.65 | -0.24% | 603 |
| Dec 26, 2025 | $127.96 | $127.96 | $127.96 | $127.96 | +0.53% | 693 |
| Dec 24, 2025 | $127.29 | $127.29 | $127.29 | $127.29 | -0.58% | 278 |
| Dec 23, 2025 | $128.17 | $129.50 | $127.71 | $128.03 | +0.81% | 64,448 |
| Dec 22, 2025 | $127.00 | $127.00 | $127.00 | $127.00 | -0.23% | 70,418 |
| Dec 19, 2025 | $126.36 | $127.29 | $126.36 | $127.29 | +2.86% | 51,445 |
| Dec 18, 2025 | $123.26 | $124.77 | $123.26 | $123.76 | +2.08% | 41,870 |
| Dec 17, 2025 | $122.58 | $122.58 | $120.15 | $121.24 | -0.90% | 26,545 |
| Dec 16, 2025 | $122.50 | $123.48 | $122.04 | $122.34 | -0.60% | 117,219 |
| Dec 15, 2025 | $123.11 | $123.55 | $123.08 | $123.08 | -1.23% | 51,101 |
| Dec 12, 2025 | $122.39 | $124.61 | $122.39 | $124.61 | +3.21% | 25,706 |
| Dec 11, 2025 | $121.00 | $122.18 | $120.74 | $120.74 | +2.17% | 5,053 |
| Dec 10, 2025 | $118.73 | $118.73 | $118.18 | $118.18 | -2.00% | 1,118 |
| Dec 9, 2025 | $120.59 | $120.59 | $120.59 | $120.59 | 0.00% | – |
| Dec 8, 2025 | $120.59 | $120.59 | $120.59 | $120.59 | 0.00% | – |
| Dec 5, 2025 | $119.14 | $120.87 | $119.14 | $120.59 | +1.49% | 1,357 |
| Dec 4, 2025 | $118.82 | $118.82 | $118.82 | $118.82 | -0.14% | 469 |
| Dec 3, 2025 | $118.99 | $118.99 | $118.99 | $118.99 | -0.33% | 727 |
| Dec 2, 2025 | $120.36 | $120.36 | $119.38 | $119.38 | -2.44% | 1,273 |
| Dec 1, 2025 | $122.04 | $122.37 | $122.04 | $122.37 | +1.56% | 625 |
| Nov 28, 2025 | $121.33 | $121.92 | $120.49 | $120.49 | -0.14% | 18,849 |
| Nov 26, 2025 | $120.66 | $120.66 | $120.66 | $120.66 | 0.00% | – |
| Nov 25, 2025 | $121.94 | $122.33 | $120.66 | $120.66 | +1.44% | 12,751 |
| Nov 24, 2025 | $120.57 | $120.57 | $118.65 | $118.95 | +7.12% | 17,964 |
| Nov 21, 2025 | $111.04 | $111.04 | $111.04 | $111.04 | 0.00% | – |
| Nov 20, 2025 | $110.84 | $111.04 | $110.84 | $111.04 | +1.61% | 1,408 |
| Nov 19, 2025 | $107.46 | $110.36 | $107.46 | $109.28 | +2.29% | 73,028 |
| Nov 18, 2025 | $105.89 | $108.68 | $105.89 | $106.83 | -1.42% | 146,794 |
| Nov 17, 2025 | $108.37 | $108.37 | $108.37 | $108.37 | +0.17% | 690 |
| Nov 14, 2025 | $109.53 | $109.80 | $108.19 | $108.19 | -0.83% | 21,131 |
| Nov 13, 2025 | $109.17 | $109.17 | $109.10 | $109.10 | -5.05% | 587 |
| Nov 12, 2025 | $114.90 | $114.90 | $114.90 | $114.90 | 0.00% | 106 |
| Nov 11, 2025 | $114.90 | $114.90 | $114.90 | $114.90 | +0.79% | 1,050 |
| Nov 10, 2025 | $114.44 | $115.11 | $114.00 | $114.00 | +1.31% | 850 |
| Nov 7, 2025 | $110.84 | $112.84 | $110.84 | $112.53 | +1.73% | 18,479 |
| Nov 6, 2025 | $110.55 | $110.61 | $110.55 | $110.61 | -1.58% | 50,672 |
| Nov 5, 2025 | $112.03 | $112.38 | $111.93 | $112.38 | +1.51% | 1,294 |
| Nov 4, 2025 | $111.48 | $111.48 | $108.73 | $110.71 | -0.08% | 2,154 |
| Nov 3, 2025 | $111.81 | $111.81 | $110.65 | $110.80 | +0.38% | 21,758 |
| Oct 31, 2025 | $111.79 | $111.88 | $109.42 | $110.38 | -1.49% | 14,741 |
| Oct 30, 2025 | $112.28 | $112.28 | $112.05 | $112.05 | -2.47% | 776 |
| Oct 29, 2025 | $116.44 | $116.44 | $114.89 | $114.89 | +0.49% | 745 |
| Oct 28, 2025 | $114.33 | $114.33 | $114.33 | $114.33 | 0.00% | – |
| Oct 27, 2025 | $114.33 | $114.33 | $114.33 | $114.33 | +0.75% | 583 |
| Oct 24, 2025 | $113.48 | $113.48 | $113.48 | $113.48 | +0.14% | 18,462 |
| Oct 23, 2025 | $110.57 | $114.35 | $110.57 | $113.32 | +1.63% | 12,240 |
| Oct 22, 2025 | $108.68 | $111.50 | $108.68 | $111.50 | +2.42% | 936 |
| Oct 21, 2025 | $103.13 | $108.87 | $102.49 | $108.87 | +5.83% | 1,775 |
| Oct 20, 2025 | $101.99 | $103.22 | $101.99 | $102.87 | – | 1,593 |
Seasonality
BTSGU return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 20.3% | -10.1% | 5.4% | 1.9% | 22.8% | 4.6% | -6.5% | 3.7% | 11.8% | 9.4% | 18.2% | -3.6% |
| Months up | 2 of 2 | 1 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 2 of 2 | 1 of 2 |
| 2026 | 6.4% | 3.4% | 2.9% | 11.9% | 27.8% | 13.3% | -12.6% | -3.4% | -2.1% | 16.2% | ||
| 2025 | 34.2% | -17.1% | -5.5% | -2.2% | 33.8% | -1.6% | -11.3% | 12.8% | 23.8% | 10.1% | 9.2% | 4.7% |
| 2024 | -16.7% | 18.6% | -4.1% | 6.7% | 2.1% | 4.3% | 1.9% | 13.6% | 1.8% | 27.2% | -12.0% |