Skip to main content
Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.65
+0.03 (0.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.6323.6623.5923.6523.650.13%61,732
Dec 19, 202423.5823.7123.5723.6223.62-0.17%91,469
Dec 18, 202423.6923.6923.6323.6623.66-0.13%64,534
Dec 17, 202423.6723.8223.6423.6923.690.13%37,427
Dec 16, 202423.6823.7123.5923.6623.66-0.17%164,895
Dec 13, 202423.7023.7023.6423.7023.70-34,328
Dec 12, 202423.6723.7223.6723.7023.70-0.08%70,042
Dec 11, 202423.7423.7923.6923.7223.72-47,664
Dec 10, 202423.7023.7323.6923.7223.72-0.04%37,366
Dec 9, 202423.7323.7523.7123.7323.730.08%47,946
Dec 6, 202423.7623.8523.6923.7123.710.11%74,974
Dec 5, 202423.7323.7323.6623.6923.69-0.19%48,317
Dec 4, 202423.7223.7323.6723.7323.730.04%20,062
Dec 3, 202423.6723.7823.6423.7223.720.17%77,861
Dec 2, 202423.7023.7023.6523.6823.680.04%37,610
Nov 29, 202423.6623.6823.6323.6723.670.08%5,358
Nov 27, 202423.6323.7723.6123.6523.650.15%27,237
Nov 26, 202423.6423.6423.6023.6223.62-0.11%13,445
Nov 25, 202423.6423.6523.6023.6423.640.08%31,796
Nov 22, 202423.6323.6323.5723.6223.620.17%83,794
Nov 21, 202423.6323.6623.5623.5823.58-0.04%28,927
Nov 20, 202423.6123.6323.5623.5923.59-0.08%36,958
Nov 19, 202423.6223.6223.6023.6123.61-19,491
Nov 18, 202423.5823.6323.5823.6123.61-0.17%52,479
Nov 15, 202423.6223.6723.6023.6523.600.06%53,913
Nov 14, 202423.6623.6623.6023.6423.58-0.06%29,506
Nov 13, 202423.6523.6723.5923.6523.60-0.08%186,245
Nov 12, 202423.6523.6823.6023.6723.610.08%35,236
Nov 11, 202423.6523.6523.6023.6523.600.04%33,165
Nov 8, 202423.6023.6523.6023.6423.590.17%13,814
Nov 7, 202423.5523.6023.5023.6023.550.47%23,036
Nov 6, 202423.5023.5323.4923.4923.44-0.38%23,230
Nov 5, 202423.6323.6323.5223.5823.530.04%22,593
Nov 4, 202423.6023.6023.5123.5723.520.17%42,621
Nov 1, 202423.5523.5823.5123.5323.48-0.04%40,864
Oct 31, 202423.5423.5523.5123.5423.490.17%54,949
Oct 30, 202423.5223.5723.5023.5023.45-0.17%12,864
Oct 29, 202423.5523.5823.4723.5423.49-0.08%52,667
Oct 28, 202423.5423.5623.5023.5623.510.04%19,087
Oct 25, 202423.5523.5823.5123.5523.500.30%32,716
Oct 24, 202423.4523.5323.4523.4823.43-0.06%62,959
Oct 23, 202423.5623.5623.4723.5023.44-0.13%12,009
Oct 22, 202423.5623.5823.5123.5323.47-0.28%27,055
Oct 21, 202423.5523.5923.5223.5923.54-0.30%31,662
Oct 18, 202423.6723.6723.5523.6623.550.17%15,571
Oct 17, 202423.6523.6623.6023.6223.51-0.13%21,982
Oct 16, 202423.6723.6723.6223.6523.540.13%26,426
Oct 15, 202423.6423.6623.6223.6223.51-15,014
Oct 14, 202423.5923.6523.5923.6223.51-0.13%16,683
Oct 11, 202423.6123.6823.6123.6523.540.11%79,458
Oct 10, 202423.6423.7223.5923.6323.520.02%41,128
Oct 9, 202423.6623.6723.6023.6223.51-0.21%12,479
Oct 8, 202423.6423.6723.6423.6723.560.13%14,262
Oct 7, 202423.6323.6823.6323.6423.53-0.17%24,261
Oct 4, 202423.6923.7123.6523.6823.57-0.08%19,387
Oct 3, 202423.7223.7223.6823.7023.59-0.13%17,887
Oct 2, 202423.7423.7423.6823.7323.620.21%27,170
Oct 1, 202423.7423.7423.6823.6823.57-0.25%155,781
Sep 30, 202423.7123.7523.6823.7423.630.13%51,825
Sep 27, 202423.6823.7423.6823.7123.600.02%10,873
Sep 26, 202423.7123.7223.6823.7123.59-32,101
Sep 25, 202423.6723.7123.6723.7123.590.02%22,686
Sep 24, 202423.7123.7223.7023.7023.59-0.08%48,621
Sep 23, 202423.6423.7323.6423.7223.610.06%49,756
Sep 20, 202423.7023.7623.6823.7123.540.06%13,334
Sep 19, 202423.7323.7323.6623.6923.53-0.15%36,533
Sep 18, 202423.7423.7623.7023.7323.56-0.06%49,740
Sep 17, 202423.7523.7623.6923.7423.580.06%73,531
Sep 16, 202423.7123.7623.7023.7323.560.06%46,212
Sep 13, 202423.7123.7223.6423.7123.55-0.04%58,171
Sep 12, 202423.7423.7523.6823.7223.56-131,561
Sep 11, 202423.7223.7423.6923.7223.560.14%25,586
Sep 10, 202423.7223.7323.6523.6923.52-0.12%64,870
Sep 9, 202423.6723.7323.6723.7123.550.02%31,119
Sep 6, 202423.7223.7223.7023.7123.550.06%17,667
Sep 5, 202423.6723.7023.6623.7023.530.06%37,739
Sep 4, 202423.6623.7023.6523.6823.520.17%47,757
Sep 3, 202423.6523.6723.6423.6423.48-0.15%25,310
Aug 30, 202423.6723.6923.6323.6823.510.02%73,339
Aug 29, 202423.6723.6823.6323.6723.51-29,982
Aug 28, 202423.6723.6923.6423.6723.510.13%24,507
Aug 27, 202423.6523.6823.6123.6423.480.08%25,313
Aug 26, 202423.6823.6823.6123.6223.46-0.04%62,214
Aug 23, 202423.6423.6623.6123.6323.470.13%26,914
Aug 22, 202423.6023.6223.5923.6023.44-0.08%42,645
Aug 21, 202423.6223.6423.5823.6223.460.04%92,175
Aug 20, 202423.6323.6323.5723.6123.450.04%23,458
Aug 19, 202423.6123.6423.5723.6023.44-0.17%63,518
Aug 16, 202423.6523.6623.6223.6423.42-55,953
Aug 15, 202423.6523.6523.6123.6423.420.02%26,088
Aug 14, 202423.6623.6823.6223.6423.42-0.04%42,521
Aug 13, 202423.6723.6823.6323.6523.430.11%30,357
Aug 12, 202423.6623.6823.6023.6223.40-0.13%181,869
Aug 9, 202423.6523.7423.6323.6523.430.06%80,118
Aug 8, 202423.6423.6623.6223.6423.42-0.05%10,969
Aug 7, 202423.6923.6923.6323.6523.43-0.07%35,045
Aug 6, 202423.6623.6823.5923.6623.44-0.03%93,888
Aug 5, 202423.7323.7423.5923.6723.45-0.25%179,219
Aug 2, 202423.7523.7523.6723.7323.510.40%20,723
Aug 1, 202423.6923.6923.6023.6423.420.07%45,711