Skip to main content
Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.55
+0.07 (0.30%)
Oct 25, 2024, 4:00 PM EDT - Market closed

BSMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.4523.5323.4523.4823.48-0.06%62,959
Oct 23, 202423.5623.5623.4723.5023.50-0.13%12,009
Oct 22, 202423.5623.5823.5123.5323.53-0.28%27,055
Oct 21, 202423.5523.5923.5223.5923.59-0.30%31,662
Oct 18, 202423.6723.6723.5523.6623.610.17%15,571
Oct 17, 202423.6523.6623.6023.6223.57-0.13%21,982
Oct 16, 202423.6723.6723.6223.6523.600.13%26,426
Oct 15, 202423.6423.6623.6223.6223.57-15,014
Oct 14, 202423.5923.6523.5923.6223.57-0.13%16,683
Oct 11, 202423.6123.6823.6123.6523.600.11%79,458
Oct 10, 202423.6423.7223.5923.6323.570.02%41,128
Oct 9, 202423.6623.6723.6023.6223.57-0.21%12,479
Oct 8, 202423.6423.6723.6423.6723.620.13%14,262
Oct 7, 202423.6323.6823.6323.6423.59-0.17%24,261
Oct 4, 202423.6923.7123.6523.6823.63-0.08%19,387
Oct 3, 202423.7223.7223.6823.7023.65-0.13%17,887
Oct 2, 202423.7423.7423.6823.7323.680.21%27,170
Oct 1, 202423.7423.7423.6823.6823.63-0.25%155,781
Sep 30, 202423.7123.7523.6823.7423.690.13%51,825
Sep 27, 202423.6823.7423.6823.7123.660.02%10,873
Sep 26, 202423.7123.7223.6823.7123.65-32,101
Sep 25, 202423.6723.7123.6723.7123.650.02%22,686
Sep 24, 202423.7123.7223.7023.7023.65-0.08%48,621
Sep 23, 202423.6423.7323.6423.7223.670.06%49,756
Sep 20, 202423.7023.7623.6823.7123.600.06%13,334
Sep 19, 202423.7323.7323.6623.6923.58-0.15%36,533
Sep 18, 202423.7423.7623.7023.7323.62-0.06%49,740
Sep 17, 202423.7523.7623.6923.7423.630.06%73,531
Sep 16, 202423.7123.7623.7023.7323.620.06%46,212
Sep 13, 202423.7123.7223.6423.7123.60-0.04%58,171
Sep 12, 202423.7423.7523.6823.7223.61-131,561
Sep 11, 202423.7223.7423.6923.7223.610.14%25,586
Sep 10, 202423.7223.7323.6523.6923.58-0.12%64,870
Sep 9, 202423.6723.7323.6723.7123.610.02%31,119
Sep 6, 202423.7223.7223.7023.7123.600.06%17,667
Sep 5, 202423.6723.7023.6623.7023.590.06%37,739
Sep 4, 202423.6623.7023.6523.6823.570.17%47,757
Sep 3, 202423.6523.6723.6423.6423.53-0.15%25,310
Aug 30, 202423.6723.6923.6323.6823.570.02%73,339
Aug 29, 202423.6723.6823.6323.6723.56-29,982
Aug 28, 202423.6723.6923.6423.6723.560.13%24,507
Aug 27, 202423.6523.6823.6123.6423.530.08%25,313
Aug 26, 202423.6823.6823.6123.6223.51-0.04%62,214
Aug 23, 202423.6423.6623.6123.6323.520.13%26,914
Aug 22, 202423.6023.6223.5923.6023.49-0.08%42,645
Aug 21, 202423.6223.6423.5823.6223.510.04%92,175
Aug 20, 202423.6323.6323.5723.6123.500.04%23,458
Aug 19, 202423.6123.6423.5723.6023.49-0.17%63,518
Aug 16, 202423.6523.6623.6223.6423.48-55,953
Aug 15, 202423.6523.6523.6123.6423.480.02%26,088
Aug 14, 202423.6623.6823.6223.6423.47-0.04%42,521
Aug 13, 202423.6723.6823.6323.6523.480.11%30,357
Aug 12, 202423.6623.6823.6023.6223.46-0.13%181,869
Aug 9, 202423.6523.7423.6323.6523.490.06%80,118
Aug 8, 202423.6423.6623.6223.6423.47-0.05%10,969
Aug 7, 202423.6923.6923.6323.6523.48-0.07%35,045
Aug 6, 202423.6623.6823.5923.6623.50-0.03%93,888
Aug 5, 202423.7323.7423.5923.6723.51-0.25%179,219
Aug 2, 202423.7523.7523.6723.7323.560.40%20,723
Aug 1, 202423.6923.6923.6023.6423.470.07%45,711
Jul 31, 202423.5923.6223.5723.6223.450.21%50,182
Jul 30, 202423.5923.5923.5723.5723.41-0.04%29,988
Jul 29, 202423.6623.6623.5423.5823.42-0.06%198,225
Jul 26, 202423.5823.6223.5523.6023.430.12%51,190
Jul 25, 202423.5523.6023.5523.5723.400.03%38,425
Jul 24, 202423.5623.5723.5323.5623.400.08%74,086
Jul 23, 202423.5323.5523.5323.5423.38-26,966
Jul 22, 202423.5523.5523.5323.5423.38-0.27%15,059
Jul 19, 202423.5923.6123.5823.6023.380.03%27,686
Jul 18, 202423.6023.6323.5923.6023.38-0.05%71,340
Jul 17, 202423.6223.6223.5923.6123.390.06%24,421
Jul 16, 202423.5623.6323.5623.6023.370.13%39,779
Jul 15, 202423.5723.5723.5523.5723.34-0.13%8,948
Jul 12, 202423.5523.6023.5523.6023.370.02%26,863
Jul 11, 202423.6223.6223.5523.5923.370.13%30,639
Jul 10, 202423.5523.5623.5123.5623.340.24%81,897
Jul 9, 202423.5623.5723.4823.5023.28-0.20%175,162
Jul 8, 202423.5623.5623.5223.5523.330.08%26,573
Jul 5, 202423.5423.5523.5223.5323.310.08%26,413
Jul 3, 202423.5023.5223.4923.5123.290.14%12,272
Jul 2, 202423.4923.4923.4423.4823.260.03%117,258
Jul 1, 202423.4523.4823.4523.4723.25-0.11%28,820
Jun 28, 202423.5023.5223.4823.5023.270.04%26,781
Jun 27, 202423.5023.5023.4723.4923.27-0.04%11,220
Jun 26, 202423.4923.5323.4823.5023.270.11%39,154
Jun 25, 202423.5523.5523.4723.4723.25-0.13%74,900
Jun 24, 202423.4623.5223.4623.5023.28-0.25%33,211
Jun 21, 202423.5223.5723.5223.5623.280.04%31,287
Jun 20, 202423.5723.5723.5323.5523.27-0.11%37,337
Jun 18, 202423.5623.5923.5423.5823.300.15%29,551
Jun 17, 202423.5123.5623.5123.5423.26-0.11%18,012
Jun 14, 202423.5523.5723.5323.5723.290.11%38,216
Jun 13, 202423.5123.5623.5123.5423.260.09%11,921
Jun 12, 202423.5223.5323.5123.5223.240.14%21,720
Jun 11, 202423.4823.5023.4623.4923.210.09%20,360
Jun 10, 202423.4523.4923.4523.4723.19-15,135
Jun 7, 202423.4623.5123.4423.4723.19-0.15%31,841
Jun 6, 202423.4923.5123.4723.5023.220.18%24,641
Jun 5, 202423.4423.4723.4323.4623.180.07%31,200
Jun 4, 202423.4323.4423.4123.4423.170.18%52,315