Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.61
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
23.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.60 | 23.62 | 23.59 | 23.61 | 23.61 | - | 49,586 |
| Dec 4, 2025 | 23.61 | 23.61 | 23.59 | 23.61 | 23.61 | 0.06% | 42,024 |
| Dec 3, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | 0.02% | 23,929 |
| Dec 2, 2025 | 23.62 | 23.62 | 23.58 | 23.59 | 23.59 | - | 41,969 |
| Dec 1, 2025 | 23.64 | 23.66 | 23.58 | 23.59 | 23.59 | -0.23% | 127,936 |
| Nov 28, 2025 | 23.66 | 23.67 | 23.59 | 23.65 | 23.65 | 0.14% | 25,566 |
| Nov 26, 2025 | 23.61 | 23.63 | 23.60 | 23.61 | 23.61 | 0.06% | 54,791 |
| Nov 25, 2025 | 23.60 | 23.63 | 23.59 | 23.60 | 23.60 | -0.05% | 25,024 |
| Nov 24, 2025 | 23.60 | 23.62 | 23.60 | 23.61 | 23.61 | -0.24% | 20,771 |
| Nov 21, 2025 | 23.69 | 23.69 | 23.66 | 23.67 | 23.62 | 0.09% | 39,744 |
| Nov 20, 2025 | 23.64 | 23.66 | 23.63 | 23.65 | 23.59 | -0.02% | 34,423 |
| Nov 19, 2025 | 23.63 | 23.66 | 23.62 | 23.65 | 23.60 | 0.13% | 15,074 |
| Nov 18, 2025 | 23.63 | 23.65 | 23.62 | 23.62 | 23.57 | - | 49,641 |
| Nov 17, 2025 | 23.62 | 23.64 | 23.62 | 23.62 | 23.57 | -0.13% | 45,539 |
| Nov 14, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | 23.60 | -0.04% | 48,840 |
| Nov 13, 2025 | 23.66 | 23.67 | 23.63 | 23.66 | 23.61 | - | 41,845 |
| Nov 12, 2025 | 23.69 | 23.70 | 23.65 | 23.66 | 23.61 | 0.04% | 37,454 |
| Nov 11, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | 23.60 | -0.06% | 31,800 |
| Nov 10, 2025 | 23.65 | 23.68 | 23.65 | 23.67 | 23.61 | 0.04% | 62,567 |
| Nov 7, 2025 | 23.66 | 23.67 | 23.59 | 23.66 | 23.60 | 0.06% | 38,315 |
| Nov 6, 2025 | 23.67 | 23.67 | 23.63 | 23.64 | 23.59 | - | 28,690 |
| Nov 5, 2025 | 23.66 | 23.67 | 23.62 | 23.64 | 23.59 | - | 24,185 |
| Nov 4, 2025 | 23.64 | 23.66 | 23.64 | 23.64 | 23.59 | -0.04% | 50,216 |
| Nov 3, 2025 | 23.63 | 23.67 | 23.60 | 23.65 | 23.60 | 0.17% | 49,173 |
| Oct 31, 2025 | 23.62 | 23.63 | 23.60 | 23.61 | 23.56 | 0.04% | 25,065 |
| Oct 30, 2025 | 23.60 | 23.62 | 23.59 | 23.60 | 23.55 | 0.04% | 82,586 |
| Oct 29, 2025 | 23.62 | 23.63 | 23.59 | 23.59 | 23.54 | -0.06% | 48,787 |
| Oct 28, 2025 | 23.61 | 23.63 | 23.59 | 23.60 | 23.55 | -0.03% | 29,597 |
| Oct 27, 2025 | 23.62 | 23.63 | 23.60 | 23.61 | 23.56 | 0.04% | 26,505 |
| Oct 24, 2025 | 23.62 | 23.63 | 23.60 | 23.60 | 23.55 | - | 20,348 |
| Oct 23, 2025 | 23.58 | 23.61 | 23.56 | 23.60 | 23.55 | 0.17% | 47,450 |
| Oct 22, 2025 | 23.59 | 23.59 | 23.56 | 23.56 | 23.51 | -0.11% | 31,932 |
| Oct 21, 2025 | 23.57 | 23.60 | 23.57 | 23.59 | 23.53 | -0.02% | 119,538 |
| Oct 20, 2025 | 23.57 | 23.60 | 23.56 | 23.59 | 23.54 | -0.13% | 55,295 |
| Oct 17, 2025 | 23.64 | 23.65 | 23.56 | 23.62 | 23.52 | -0.02% | 50,529 |
| Oct 16, 2025 | 23.64 | 23.65 | 23.62 | 23.63 | 23.52 | -0.04% | 26,014 |
| Oct 15, 2025 | 23.62 | 23.65 | 23.61 | 23.64 | 23.53 | -0.02% | 168,024 |
| Oct 14, 2025 | 23.66 | 23.66 | 23.64 | 23.64 | 23.54 | -0.09% | 76,335 |
| Oct 13, 2025 | 23.68 | 23.68 | 23.64 | 23.66 | 23.56 | 0.04% | 15,685 |
| Oct 10, 2025 | 23.65 | 23.66 | 23.64 | 23.65 | 23.55 | 0.04% | 24,167 |
| Oct 9, 2025 | 23.65 | 23.66 | 23.62 | 23.64 | 23.54 | 0.02% | 46,507 |
| Oct 8, 2025 | 23.64 | 23.65 | 23.62 | 23.64 | 23.53 | 0.01% | 9,883 |
| Oct 7, 2025 | 23.65 | 23.65 | 23.62 | 23.63 | 23.53 | 0.03% | 34,807 |
| Oct 6, 2025 | 23.62 | 23.63 | 23.60 | 23.63 | 23.52 | -0.04% | 48,386 |
| Oct 3, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.53 | 0.02% | 84,175 |
| Oct 2, 2025 | 23.60 | 23.65 | 23.60 | 23.63 | 23.53 | 0.15% | 47,838 |
| Oct 1, 2025 | 23.64 | 23.65 | 23.59 | 23.60 | 23.49 | -0.13% | 38,731 |
| Sep 30, 2025 | 23.62 | 23.67 | 23.62 | 23.63 | 23.52 | -0.06% | 30,996 |
| Sep 29, 2025 | 23.62 | 23.65 | 23.61 | 23.64 | 23.54 | 0.12% | 46,954 |
| Sep 26, 2025 | 23.64 | 23.65 | 23.60 | 23.61 | 23.51 | -0.02% | 43,009 |