Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.65
0.00 (0.00%)
Feb 6, 2026, 4:00 PM EST - Market closed
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.69 | 23.69 | 23.66 | 23.67 | - | 0.06% | 11,885 |
| Feb 5, 2026 | 23.66 | 23.67 | 23.61 | 23.65 | 23.65 | -0.02% | 59,213 |
| Feb 4, 2026 | 23.66 | 23.68 | 23.65 | 23.66 | 23.66 | -0.02% | 65,909 |
| Feb 3, 2026 | 23.65 | 23.67 | 23.65 | 23.66 | 23.66 | 0.11% | 38,613 |
| Feb 2, 2026 | 23.67 | 23.67 | 23.60 | 23.64 | 23.64 | -0.04% | 96,914 |
| Jan 30, 2026 | 23.67 | 23.68 | 23.62 | 23.65 | 23.65 | -0.02% | 175,353 |
| Jan 29, 2026 | 23.67 | 23.67 | 23.63 | 23.65 | 23.65 | 0.02% | 30,268 |
| Jan 28, 2026 | 23.66 | 23.67 | 23.64 | 23.65 | 23.65 | 0.04% | 26,007 |
| Jan 27, 2026 | 23.69 | 23.69 | 23.62 | 23.64 | 23.64 | -0.23% | 225,405 |
| Jan 26, 2026 | 23.70 | 23.70 | 23.68 | 23.69 | 23.69 | - | 39,798 |
| Jan 23, 2026 | 23.68 | 23.69 | 23.67 | 23.69 | 23.69 | 0.17% | 59,419 |
| Jan 22, 2026 | 23.68 | 23.69 | 23.65 | 23.65 | 23.65 | -0.04% | 82,970 |
| Jan 21, 2026 | 23.66 | 23.68 | 23.65 | 23.66 | 23.66 | 0.08% | 128,280 |
| Jan 20, 2026 | 23.64 | 23.67 | 23.63 | 23.64 | 23.64 | -0.25% | 169,864 |
| Jan 16, 2026 | 23.73 | 23.75 | 23.69 | 23.70 | 23.65 | 0.04% | 172,838 |
| Jan 15, 2026 | 23.67 | 23.69 | 23.64 | 23.69 | 23.64 | 0.08% | 130,662 |
| Jan 14, 2026 | 23.67 | 23.68 | 23.65 | 23.67 | 23.62 | 0.04% | 65,579 |
| Jan 13, 2026 | 23.63 | 23.69 | 23.63 | 23.66 | 23.61 | -0.04% | 133,010 |
| Jan 12, 2026 | 23.65 | 23.67 | 23.64 | 23.67 | 23.62 | -0.02% | 89,779 |
| Jan 9, 2026 | 23.67 | 23.68 | 23.65 | 23.68 | 23.62 | 0.08% | 61,664 |
| Jan 8, 2026 | 23.65 | 23.67 | 23.64 | 23.66 | 23.60 | 0.08% | 106,206 |
| Jan 7, 2026 | 23.64 | 23.67 | 23.63 | 23.64 | 23.58 | -0.11% | 131,834 |
| Jan 6, 2026 | 23.66 | 23.67 | 23.64 | 23.66 | 23.61 | -0.02% | 122,886 |
| Jan 5, 2026 | 23.63 | 23.67 | 23.63 | 23.67 | 23.61 | 0.13% | 84,175 |
| Jan 2, 2026 | 23.65 | 23.65 | 23.61 | 23.64 | 23.58 | -0.04% | 119,303 |
| Dec 31, 2025 | 23.63 | 23.65 | 23.61 | 23.65 | 23.59 | 0.04% | 37,121 |
| Dec 30, 2025 | 23.61 | 23.64 | 23.59 | 23.64 | 23.58 | 0.17% | 74,125 |
| Dec 29, 2025 | 23.64 | 23.64 | 23.58 | 23.60 | 23.54 | - | 69,086 |
| Dec 26, 2025 | 23.65 | 23.65 | 23.59 | 23.60 | 23.54 | -0.13% | 154,230 |
| Dec 24, 2025 | 23.66 | 23.68 | 23.61 | 23.63 | 23.57 | 0.03% | 23,818 |
| Dec 23, 2025 | 23.60 | 23.65 | 23.46 | 23.62 | 23.56 | 0.07% | 190,631 |
| Dec 22, 2025 | 23.61 | 23.63 | 23.55 | 23.60 | 23.55 | -0.34% | 83,663 |
| Dec 19, 2025 | 23.66 | 23.68 | 23.65 | 23.68 | 23.57 | 0.04% | 126,029 |
| Dec 18, 2025 | 23.64 | 23.67 | 23.60 | 23.67 | 23.56 | 0.23% | 222,634 |
| Dec 17, 2025 | 23.60 | 23.64 | 23.58 | 23.62 | 23.51 | 0.13% | 172,936 |
| Dec 16, 2025 | 23.58 | 23.60 | 23.56 | 23.59 | 23.48 | 0.04% | 44,221 |
| Dec 15, 2025 | 23.58 | 23.61 | 23.56 | 23.58 | 23.47 | - | 26,637 |
| Dec 12, 2025 | 23.61 | 23.62 | 23.56 | 23.58 | 23.47 | -0.09% | 126,060 |
| Dec 11, 2025 | 23.61 | 23.61 | 23.57 | 23.60 | 23.49 | 0.05% | 111,317 |
| Dec 10, 2025 | 23.60 | 23.61 | 23.57 | 23.59 | 23.48 | -0.06% | 40,669 |
| Dec 9, 2025 | 23.60 | 23.61 | 23.58 | 23.60 | 23.49 | 0.06% | 38,827 |
| Dec 8, 2025 | 23.58 | 23.61 | 23.58 | 23.59 | 23.48 | -0.11% | 39,032 |
| Dec 5, 2025 | 23.60 | 23.62 | 23.59 | 23.61 | 23.50 | - | 49,586 |
| Dec 4, 2025 | 23.61 | 23.61 | 23.59 | 23.61 | 23.50 | 0.06% | 42,024 |
| Dec 3, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 23.49 | 0.02% | 23,929 |
| Dec 2, 2025 | 23.62 | 23.62 | 23.58 | 23.59 | 23.48 | - | 41,969 |
| Dec 1, 2025 | 23.64 | 23.66 | 23.58 | 23.59 | 23.48 | -0.23% | 127,936 |
| Nov 28, 2025 | 23.66 | 23.67 | 23.59 | 23.65 | 23.54 | 0.14% | 25,566 |
| Nov 26, 2025 | 23.61 | 23.63 | 23.60 | 23.61 | 23.51 | 0.06% | 54,791 |
| Nov 25, 2025 | 23.60 | 23.63 | 23.59 | 23.60 | 23.49 | -0.05% | 25,024 |