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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 23.45 | 23.53 | 23.45 | 23.48 | 23.48 | -0.06% | 62,959 |
Oct 23, 2024 | 23.56 | 23.56 | 23.47 | 23.50 | 23.50 | -0.13% | 12,009 |
Oct 22, 2024 | 23.56 | 23.58 | 23.51 | 23.53 | 23.53 | -0.28% | 27,055 |
Oct 21, 2024 | 23.55 | 23.59 | 23.52 | 23.59 | 23.59 | -0.30% | 31,662 |
Oct 18, 2024 | 23.67 | 23.67 | 23.55 | 23.66 | 23.61 | 0.17% | 15,571 |
Oct 17, 2024 | 23.65 | 23.66 | 23.60 | 23.62 | 23.57 | -0.13% | 21,982 |
Oct 16, 2024 | 23.67 | 23.67 | 23.62 | 23.65 | 23.60 | 0.13% | 26,426 |
Oct 15, 2024 | 23.64 | 23.66 | 23.62 | 23.62 | 23.57 | - | 15,014 |
Oct 14, 2024 | 23.59 | 23.65 | 23.59 | 23.62 | 23.57 | -0.13% | 16,683 |
Oct 11, 2024 | 23.61 | 23.68 | 23.61 | 23.65 | 23.60 | 0.11% | 79,458 |
Oct 10, 2024 | 23.64 | 23.72 | 23.59 | 23.63 | 23.57 | 0.02% | 41,128 |
Oct 9, 2024 | 23.66 | 23.67 | 23.60 | 23.62 | 23.57 | -0.21% | 12,479 |
Oct 8, 2024 | 23.64 | 23.67 | 23.64 | 23.67 | 23.62 | 0.13% | 14,262 |
Oct 7, 2024 | 23.63 | 23.68 | 23.63 | 23.64 | 23.59 | -0.17% | 24,261 |
Oct 4, 2024 | 23.69 | 23.71 | 23.65 | 23.68 | 23.63 | -0.08% | 19,387 |
Oct 3, 2024 | 23.72 | 23.72 | 23.68 | 23.70 | 23.65 | -0.13% | 17,887 |
Oct 2, 2024 | 23.74 | 23.74 | 23.68 | 23.73 | 23.68 | 0.21% | 27,170 |
Oct 1, 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.63 | -0.25% | 155,781 |
Sep 30, 2024 | 23.71 | 23.75 | 23.68 | 23.74 | 23.69 | 0.13% | 51,825 |
Sep 27, 2024 | 23.68 | 23.74 | 23.68 | 23.71 | 23.66 | 0.02% | 10,873 |
Sep 26, 2024 | 23.71 | 23.72 | 23.68 | 23.71 | 23.65 | - | 32,101 |
Sep 25, 2024 | 23.67 | 23.71 | 23.67 | 23.71 | 23.65 | 0.02% | 22,686 |
Sep 24, 2024 | 23.71 | 23.72 | 23.70 | 23.70 | 23.65 | -0.08% | 48,621 |
Sep 23, 2024 | 23.64 | 23.73 | 23.64 | 23.72 | 23.67 | 0.06% | 49,756 |
Sep 20, 2024 | 23.70 | 23.76 | 23.68 | 23.71 | 23.60 | 0.06% | 13,334 |
Sep 19, 2024 | 23.73 | 23.73 | 23.66 | 23.69 | 23.58 | -0.15% | 36,533 |
Sep 18, 2024 | 23.74 | 23.76 | 23.70 | 23.73 | 23.62 | -0.06% | 49,740 |
Sep 17, 2024 | 23.75 | 23.76 | 23.69 | 23.74 | 23.63 | 0.06% | 73,531 |
Sep 16, 2024 | 23.71 | 23.76 | 23.70 | 23.73 | 23.62 | 0.06% | 46,212 |
Sep 13, 2024 | 23.71 | 23.72 | 23.64 | 23.71 | 23.60 | -0.04% | 58,171 |
Sep 12, 2024 | 23.74 | 23.75 | 23.68 | 23.72 | 23.61 | - | 131,561 |
Sep 11, 2024 | 23.72 | 23.74 | 23.69 | 23.72 | 23.61 | 0.14% | 25,586 |
Sep 10, 2024 | 23.72 | 23.73 | 23.65 | 23.69 | 23.58 | -0.12% | 64,870 |
Sep 9, 2024 | 23.67 | 23.73 | 23.67 | 23.71 | 23.61 | 0.02% | 31,119 |
Sep 6, 2024 | 23.72 | 23.72 | 23.70 | 23.71 | 23.60 | 0.06% | 17,667 |
Sep 5, 2024 | 23.67 | 23.70 | 23.66 | 23.70 | 23.59 | 0.06% | 37,739 |
Sep 4, 2024 | 23.66 | 23.70 | 23.65 | 23.68 | 23.57 | 0.17% | 47,757 |
Sep 3, 2024 | 23.65 | 23.67 | 23.64 | 23.64 | 23.53 | -0.15% | 25,310 |
Aug 30, 2024 | 23.67 | 23.69 | 23.63 | 23.68 | 23.57 | 0.02% | 73,339 |
Aug 29, 2024 | 23.67 | 23.68 | 23.63 | 23.67 | 23.56 | - | 29,982 |
Aug 28, 2024 | 23.67 | 23.69 | 23.64 | 23.67 | 23.56 | 0.13% | 24,507 |
Aug 27, 2024 | 23.65 | 23.68 | 23.61 | 23.64 | 23.53 | 0.08% | 25,313 |
Aug 26, 2024 | 23.68 | 23.68 | 23.61 | 23.62 | 23.51 | -0.04% | 62,214 |
Aug 23, 2024 | 23.64 | 23.66 | 23.61 | 23.63 | 23.52 | 0.13% | 26,914 |
Aug 22, 2024 | 23.60 | 23.62 | 23.59 | 23.60 | 23.49 | -0.08% | 42,645 |
Aug 21, 2024 | 23.62 | 23.64 | 23.58 | 23.62 | 23.51 | 0.04% | 92,175 |
Aug 20, 2024 | 23.63 | 23.63 | 23.57 | 23.61 | 23.50 | 0.04% | 23,458 |
Aug 19, 2024 | 23.61 | 23.64 | 23.57 | 23.60 | 23.49 | -0.17% | 63,518 |
Aug 16, 2024 | 23.65 | 23.66 | 23.62 | 23.64 | 23.48 | - | 55,953 |
Aug 15, 2024 | 23.65 | 23.65 | 23.61 | 23.64 | 23.48 | 0.02% | 26,088 |
Aug 14, 2024 | 23.66 | 23.68 | 23.62 | 23.64 | 23.47 | -0.04% | 42,521 |
Aug 13, 2024 | 23.67 | 23.68 | 23.63 | 23.65 | 23.48 | 0.11% | 30,357 |
Aug 12, 2024 | 23.66 | 23.68 | 23.60 | 23.62 | 23.46 | -0.13% | 181,869 |
Aug 9, 2024 | 23.65 | 23.74 | 23.63 | 23.65 | 23.49 | 0.06% | 80,118 |
Aug 8, 2024 | 23.64 | 23.66 | 23.62 | 23.64 | 23.47 | -0.05% | 10,969 |
Aug 7, 2024 | 23.69 | 23.69 | 23.63 | 23.65 | 23.48 | -0.07% | 35,045 |
Aug 6, 2024 | 23.66 | 23.68 | 23.59 | 23.66 | 23.50 | -0.03% | 93,888 |
Aug 5, 2024 | 23.73 | 23.74 | 23.59 | 23.67 | 23.51 | -0.25% | 179,219 |
Aug 2, 2024 | 23.75 | 23.75 | 23.67 | 23.73 | 23.56 | 0.40% | 20,723 |
Aug 1, 2024 | 23.69 | 23.69 | 23.60 | 23.64 | 23.47 | 0.07% | 45,711 |
Jul 31, 2024 | 23.59 | 23.62 | 23.57 | 23.62 | 23.45 | 0.21% | 50,182 |
Jul 30, 2024 | 23.59 | 23.59 | 23.57 | 23.57 | 23.41 | -0.04% | 29,988 |
Jul 29, 2024 | 23.66 | 23.66 | 23.54 | 23.58 | 23.42 | -0.06% | 198,225 |
Jul 26, 2024 | 23.58 | 23.62 | 23.55 | 23.60 | 23.43 | 0.12% | 51,190 |
Jul 25, 2024 | 23.55 | 23.60 | 23.55 | 23.57 | 23.40 | 0.03% | 38,425 |
Jul 24, 2024 | 23.56 | 23.57 | 23.53 | 23.56 | 23.40 | 0.08% | 74,086 |
Jul 23, 2024 | 23.53 | 23.55 | 23.53 | 23.54 | 23.38 | - | 26,966 |
Jul 22, 2024 | 23.55 | 23.55 | 23.53 | 23.54 | 23.38 | -0.27% | 15,059 |
Jul 19, 2024 | 23.59 | 23.61 | 23.58 | 23.60 | 23.38 | 0.03% | 27,686 |
Jul 18, 2024 | 23.60 | 23.63 | 23.59 | 23.60 | 23.38 | -0.05% | 71,340 |
Jul 17, 2024 | 23.62 | 23.62 | 23.59 | 23.61 | 23.39 | 0.06% | 24,421 |
Jul 16, 2024 | 23.56 | 23.63 | 23.56 | 23.60 | 23.37 | 0.13% | 39,779 |
Jul 15, 2024 | 23.57 | 23.57 | 23.55 | 23.57 | 23.34 | -0.13% | 8,948 |
Jul 12, 2024 | 23.55 | 23.60 | 23.55 | 23.60 | 23.37 | 0.02% | 26,863 |
Jul 11, 2024 | 23.62 | 23.62 | 23.55 | 23.59 | 23.37 | 0.13% | 30,639 |
Jul 10, 2024 | 23.55 | 23.56 | 23.51 | 23.56 | 23.34 | 0.24% | 81,897 |
Jul 9, 2024 | 23.56 | 23.57 | 23.48 | 23.50 | 23.28 | -0.20% | 175,162 |
Jul 8, 2024 | 23.56 | 23.56 | 23.52 | 23.55 | 23.33 | 0.08% | 26,573 |
Jul 5, 2024 | 23.54 | 23.55 | 23.52 | 23.53 | 23.31 | 0.08% | 26,413 |
Jul 3, 2024 | 23.50 | 23.52 | 23.49 | 23.51 | 23.29 | 0.14% | 12,272 |
Jul 2, 2024 | 23.49 | 23.49 | 23.44 | 23.48 | 23.26 | 0.03% | 117,258 |
Jul 1, 2024 | 23.45 | 23.48 | 23.45 | 23.47 | 23.25 | -0.11% | 28,820 |
Jun 28, 2024 | 23.50 | 23.52 | 23.48 | 23.50 | 23.27 | 0.04% | 26,781 |
Jun 27, 2024 | 23.50 | 23.50 | 23.47 | 23.49 | 23.27 | -0.04% | 11,220 |
Jun 26, 2024 | 23.49 | 23.53 | 23.48 | 23.50 | 23.27 | 0.11% | 39,154 |
Jun 25, 2024 | 23.55 | 23.55 | 23.47 | 23.47 | 23.25 | -0.13% | 74,900 |
Jun 24, 2024 | 23.46 | 23.52 | 23.46 | 23.50 | 23.28 | -0.25% | 33,211 |
Jun 21, 2024 | 23.52 | 23.57 | 23.52 | 23.56 | 23.28 | 0.04% | 31,287 |
Jun 20, 2024 | 23.57 | 23.57 | 23.53 | 23.55 | 23.27 | -0.11% | 37,337 |
Jun 18, 2024 | 23.56 | 23.59 | 23.54 | 23.58 | 23.30 | 0.15% | 29,551 |
Jun 17, 2024 | 23.51 | 23.56 | 23.51 | 23.54 | 23.26 | -0.11% | 18,012 |
Jun 14, 2024 | 23.55 | 23.57 | 23.53 | 23.57 | 23.29 | 0.11% | 38,216 |
Jun 13, 2024 | 23.51 | 23.56 | 23.51 | 23.54 | 23.26 | 0.09% | 11,921 |
Jun 12, 2024 | 23.52 | 23.53 | 23.51 | 23.52 | 23.24 | 0.14% | 21,720 |
Jun 11, 2024 | 23.48 | 23.50 | 23.46 | 23.49 | 23.21 | 0.09% | 20,360 |
Jun 10, 2024 | 23.45 | 23.49 | 23.45 | 23.47 | 23.19 | - | 15,135 |
Jun 7, 2024 | 23.46 | 23.51 | 23.44 | 23.47 | 23.19 | -0.15% | 31,841 |
Jun 6, 2024 | 23.49 | 23.51 | 23.47 | 23.50 | 23.22 | 0.18% | 24,641 |
Jun 5, 2024 | 23.44 | 23.47 | 23.43 | 23.46 | 23.18 | 0.07% | 31,200 |
Jun 4, 2024 | 23.43 | 23.44 | 23.41 | 23.44 | 23.17 | 0.18% | 52,315 |