Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.61
-0.01 (-0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.64 | 23.65 | 23.60 | 23.61 | 23.61 | -0.02% | 43,009 |
| Sep 25, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.62 | -0.08% | 51,860 |
| Sep 24, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.64 | 0.02% | 24,979 |
| Sep 23, 2025 | 23.66 | 23.66 | 23.62 | 23.63 | 23.63 | - | 44,212 |
| Sep 22, 2025 | 23.66 | 23.66 | 23.62 | 23.63 | 23.63 | -0.27% | 26,833 |
| Sep 19, 2025 | 23.70 | 23.70 | 23.68 | 23.70 | 23.64 | 0.02% | 34,777 |
| Sep 18, 2025 | 23.71 | 23.71 | 23.67 | 23.69 | 23.64 | 0.02% | 79,347 |
| Sep 17, 2025 | 23.69 | 23.70 | 23.68 | 23.69 | 23.63 | - | 44,144 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.67 | 23.69 | 23.63 | - | 42,765 |
| Sep 15, 2025 | 23.69 | 23.71 | 23.66 | 23.69 | 23.63 | -0.02% | 97,094 |
| Sep 12, 2025 | 23.68 | 23.70 | 23.67 | 23.69 | 23.64 | 0.02% | 34,177 |
| Sep 11, 2025 | 23.68 | 23.71 | 23.64 | 23.69 | 23.63 | 0.04% | 66,075 |
| Sep 10, 2025 | 23.58 | 23.69 | 23.56 | 23.68 | 23.62 | 0.40% | 394,004 |
| Sep 9, 2025 | 23.58 | 23.62 | 23.54 | 23.58 | 23.53 | -0.14% | 46,510 |
| Sep 8, 2025 | 23.57 | 23.62 | 23.57 | 23.61 | 23.56 | 0.18% | 49,406 |
| Sep 5, 2025 | 23.54 | 23.58 | 23.54 | 23.57 | 23.52 | 0.13% | 14,646 |
| Sep 4, 2025 | 23.52 | 23.57 | 23.52 | 23.54 | 23.49 | -0.04% | 28,845 |
| Sep 3, 2025 | 23.51 | 23.56 | 23.51 | 23.55 | 23.50 | 0.02% | 31,225 |
| Sep 2, 2025 | 23.54 | 23.56 | 23.51 | 23.55 | 23.49 | - | 37,375 |
| Aug 29, 2025 | 23.51 | 23.57 | 23.51 | 23.55 | 23.49 | - | 29,444 |
| Aug 28, 2025 | 23.50 | 23.56 | 23.50 | 23.55 | 23.49 | -0.02% | 28,353 |
| Aug 27, 2025 | 23.53 | 23.56 | 23.50 | 23.55 | 23.50 | -0.02% | 46,953 |
| Aug 26, 2025 | 23.53 | 23.56 | 23.53 | 23.56 | 23.50 | 0.13% | 26,943 |
| Aug 25, 2025 | 23.50 | 23.53 | 23.50 | 23.53 | 23.47 | -0.08% | 29,424 |
| Aug 22, 2025 | 23.53 | 23.56 | 23.48 | 23.55 | 23.49 | 0.13% | 171,072 |
| Aug 21, 2025 | 23.52 | 23.55 | 23.48 | 23.52 | 23.46 | - | 44,091 |
| Aug 20, 2025 | 23.50 | 23.54 | 23.50 | 23.52 | 23.46 | - | 22,397 |
| Aug 19, 2025 | 23.51 | 23.53 | 23.51 | 23.52 | 23.46 | - | 24,816 |
| Aug 18, 2025 | 23.52 | 23.52 | 23.49 | 23.52 | 23.46 | -0.17% | 13,585 |
| Aug 15, 2025 | 23.57 | 23.57 | 23.54 | 23.56 | 23.45 | 0.04% | 28,125 |
| Aug 14, 2025 | 23.56 | 23.56 | 23.53 | 23.55 | 23.44 | -0.02% | 15,737 |
| Aug 13, 2025 | 23.58 | 23.58 | 23.52 | 23.55 | 23.44 | - | 33,245 |
| Aug 12, 2025 | 23.56 | 23.56 | 23.54 | 23.55 | 23.44 | 0.11% | 24,598 |
| Aug 11, 2025 | 23.56 | 23.56 | 23.52 | 23.53 | 23.42 | -0.04% | 24,475 |
| Aug 8, 2025 | 23.56 | 23.56 | 23.53 | 23.54 | 23.43 | -0.04% | 25,879 |
| Aug 7, 2025 | 23.53 | 23.56 | 23.53 | 23.55 | 23.44 | 0.13% | 19,441 |
| Aug 6, 2025 | 23.52 | 23.54 | 23.50 | 23.52 | 23.41 | -0.04% | 34,439 |
| Aug 5, 2025 | 23.54 | 23.55 | 23.52 | 23.53 | 23.42 | - | 57,491 |
| Aug 4, 2025 | 23.55 | 23.55 | 23.52 | 23.53 | 23.42 | 0.06% | 51,820 |
| Aug 1, 2025 | 23.52 | 23.53 | 23.46 | 23.51 | 23.40 | 0.11% | 87,344 |
| Jul 31, 2025 | 23.49 | 23.50 | 23.48 | 23.49 | 23.38 | 0.04% | 58,369 |
| Jul 30, 2025 | 23.49 | 23.50 | 23.48 | 23.48 | 23.37 | -0.09% | 23,776 |
| Jul 29, 2025 | 23.50 | 23.51 | 23.48 | 23.50 | 23.39 | -0.04% | 121,665 |
| Jul 28, 2025 | 23.49 | 23.52 | 23.49 | 23.51 | 23.40 | 0.02% | 28,175 |
| Jul 25, 2025 | 23.51 | 23.51 | 23.49 | 23.50 | 23.39 | 0.02% | 28,901 |
| Jul 24, 2025 | 23.51 | 23.51 | 23.48 | 23.50 | 23.39 | -0.04% | 34,733 |
| Jul 23, 2025 | 23.50 | 23.52 | 23.50 | 23.51 | 23.40 | - | 28,310 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.50 | 23.51 | 23.40 | - | 30,226 |
| Jul 21, 2025 | 23.55 | 23.55 | 23.50 | 23.51 | 23.40 | -0.21% | 19,965 |
| Jul 18, 2025 | 23.57 | 23.58 | 23.53 | 23.56 | 23.39 | - | 50,039 |