Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.65
+0.04 (0.17%)
At close: Nov 3, 2025, 4:00 PM EST
23.65
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:15 PM EST
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.63 | 23.67 | 23.60 | 23.65 | - | 0.17% | 49,136 |
| Oct 31, 2025 | 23.62 | 23.63 | 23.60 | 23.61 | 23.61 | 0.04% | 25,065 |
| Oct 30, 2025 | 23.60 | 23.62 | 23.59 | 23.60 | 23.60 | 0.04% | 82,586 |
| Oct 29, 2025 | 23.62 | 23.63 | 23.59 | 23.59 | 23.59 | -0.06% | 48,787 |
| Oct 28, 2025 | 23.61 | 23.63 | 23.59 | 23.60 | 23.60 | -0.03% | 29,597 |
| Oct 27, 2025 | 23.62 | 23.63 | 23.60 | 23.61 | 23.61 | 0.04% | 26,505 |
| Oct 24, 2025 | 23.62 | 23.63 | 23.60 | 23.60 | 23.60 | - | 20,348 |
| Oct 23, 2025 | 23.58 | 23.61 | 23.56 | 23.60 | 23.60 | 0.17% | 47,450 |
| Oct 22, 2025 | 23.59 | 23.59 | 23.56 | 23.56 | 23.56 | -0.11% | 31,932 |
| Oct 21, 2025 | 23.57 | 23.60 | 23.57 | 23.59 | 23.59 | -0.02% | 119,538 |
| Oct 20, 2025 | 23.57 | 23.60 | 23.56 | 23.59 | 23.59 | -0.13% | 55,295 |
| Oct 17, 2025 | 23.64 | 23.65 | 23.56 | 23.62 | 23.57 | -0.02% | 50,529 |
| Oct 16, 2025 | 23.64 | 23.65 | 23.62 | 23.63 | 23.57 | -0.04% | 26,014 |
| Oct 15, 2025 | 23.62 | 23.65 | 23.61 | 23.64 | 23.58 | -0.02% | 168,024 |
| Oct 14, 2025 | 23.66 | 23.66 | 23.64 | 23.64 | 23.59 | -0.09% | 76,335 |
| Oct 13, 2025 | 23.68 | 23.68 | 23.64 | 23.66 | 23.61 | 0.04% | 15,685 |
| Oct 10, 2025 | 23.65 | 23.66 | 23.64 | 23.65 | 23.60 | 0.04% | 24,167 |
| Oct 9, 2025 | 23.65 | 23.66 | 23.62 | 23.64 | 23.59 | 0.02% | 46,507 |
| Oct 8, 2025 | 23.64 | 23.65 | 23.62 | 23.64 | 23.58 | 0.01% | 9,883 |
| Oct 7, 2025 | 23.65 | 23.65 | 23.62 | 23.63 | 23.58 | 0.03% | 34,807 |
| Oct 6, 2025 | 23.62 | 23.63 | 23.60 | 23.63 | 23.57 | -0.04% | 48,386 |
| Oct 3, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.58 | 0.02% | 84,175 |
| Oct 2, 2025 | 23.60 | 23.65 | 23.60 | 23.63 | 23.58 | 0.15% | 47,838 |
| Oct 1, 2025 | 23.64 | 23.65 | 23.59 | 23.60 | 23.54 | -0.13% | 38,731 |
| Sep 30, 2025 | 23.62 | 23.67 | 23.62 | 23.63 | 23.57 | -0.06% | 30,996 |
| Sep 29, 2025 | 23.62 | 23.65 | 23.61 | 23.64 | 23.59 | 0.12% | 46,954 |
| Sep 26, 2025 | 23.64 | 23.65 | 23.60 | 23.61 | 23.56 | -0.02% | 43,009 |
| Sep 25, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.56 | -0.08% | 51,860 |
| Sep 24, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.58 | 0.02% | 24,979 |
| Sep 23, 2025 | 23.66 | 23.66 | 23.62 | 23.63 | 23.58 | - | 44,212 |
| Sep 22, 2025 | 23.66 | 23.66 | 23.62 | 23.63 | 23.58 | -0.27% | 26,833 |
| Sep 19, 2025 | 23.70 | 23.70 | 23.68 | 23.70 | 23.59 | 0.02% | 34,777 |
| Sep 18, 2025 | 23.71 | 23.71 | 23.67 | 23.69 | 23.59 | 0.02% | 79,347 |
| Sep 17, 2025 | 23.69 | 23.70 | 23.68 | 23.69 | 23.58 | - | 44,144 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.67 | 23.69 | 23.58 | - | 42,765 |
| Sep 15, 2025 | 23.69 | 23.71 | 23.66 | 23.69 | 23.58 | -0.02% | 97,094 |
| Sep 12, 2025 | 23.68 | 23.70 | 23.67 | 23.69 | 23.59 | 0.02% | 34,177 |
| Sep 11, 2025 | 23.68 | 23.71 | 23.64 | 23.69 | 23.58 | 0.04% | 66,075 |
| Sep 10, 2025 | 23.58 | 23.69 | 23.56 | 23.68 | 23.57 | 0.40% | 394,004 |
| Sep 9, 2025 | 23.58 | 23.62 | 23.54 | 23.58 | 23.48 | -0.14% | 46,510 |
| Sep 8, 2025 | 23.57 | 23.62 | 23.57 | 23.61 | 23.51 | 0.18% | 49,406 |
| Sep 5, 2025 | 23.54 | 23.58 | 23.54 | 23.57 | 23.47 | 0.13% | 14,646 |
| Sep 4, 2025 | 23.52 | 23.57 | 23.52 | 23.54 | 23.44 | -0.04% | 28,845 |
| Sep 3, 2025 | 23.51 | 23.56 | 23.51 | 23.55 | 23.45 | 0.02% | 31,225 |
| Sep 2, 2025 | 23.54 | 23.56 | 23.51 | 23.55 | 23.44 | - | 37,375 |
| Aug 29, 2025 | 23.51 | 23.57 | 23.51 | 23.55 | 23.44 | - | 29,444 |
| Aug 28, 2025 | 23.50 | 23.56 | 23.50 | 23.55 | 23.44 | -0.02% | 28,353 |
| Aug 27, 2025 | 23.53 | 23.56 | 23.50 | 23.55 | 23.45 | -0.02% | 46,953 |
| Aug 26, 2025 | 23.53 | 23.56 | 23.53 | 23.56 | 23.45 | 0.13% | 26,943 |
| Aug 25, 2025 | 23.50 | 23.53 | 23.50 | 23.53 | 23.42 | -0.08% | 29,424 |