Skip to main content
Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.58
+0.01 (0.06%)
Jan 21, 2025, 4:00 PM EST - Market closed

BSMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202523.5723.6323.5623.5823.58-0.17%56,901
Jan 17, 202523.6423.6723.6123.6223.570.13%19,131
Jan 16, 202523.6023.6423.5823.5923.54-0.04%25,794
Jan 15, 202523.6423.6623.4923.6023.550.04%219,617
Jan 14, 202523.6123.6123.5523.5923.54-40,065
Jan 13, 202523.6223.6223.5423.5923.54-0.04%96,759
Jan 10, 202523.6323.6323.5923.6023.55-0.13%117,270
Jan 8, 202523.6323.6523.5923.6323.58-63,464
Jan 7, 202523.6523.6723.5323.6323.58-0.08%71,514
Jan 6, 202523.6223.6623.6223.6523.600.04%33,565
Jan 3, 202523.6323.6623.5823.6423.59-58,089
Jan 2, 202523.5923.6723.5823.6423.590.30%28,760
Dec 31, 202423.5723.6223.5723.5723.52-0.21%35,863
Dec 30, 202423.6023.6523.5823.6223.570.08%44,660
Dec 27, 202423.5923.6123.5623.6023.55-80,268
Dec 26, 202423.5723.6123.5523.6023.550.13%32,779
Dec 24, 202423.5623.5923.5323.5723.52-0.04%25,207
Dec 23, 202423.6423.6423.5523.5823.53-0.30%46,358
Dec 20, 202423.6323.6623.5923.6523.540.13%61,732
Dec 19, 202423.5823.7123.5723.6223.51-0.17%91,469
Dec 18, 202423.6923.6923.6323.6623.55-0.13%64,534
Dec 17, 202423.6723.8223.6423.6923.580.13%37,427
Dec 16, 202423.6823.7123.5923.6623.55-0.17%164,895
Dec 13, 202423.7023.7023.6423.7023.59-34,328
Dec 12, 202423.6723.7223.6723.7023.59-0.08%70,042
Dec 11, 202423.7423.7923.6923.7223.61-47,664
Dec 10, 202423.7023.7323.6923.7223.61-0.04%37,366
Dec 9, 202423.7323.7523.7123.7323.620.08%47,946
Dec 6, 202423.7623.8523.6923.7123.600.11%74,974
Dec 5, 202423.7323.7323.6623.6923.58-0.19%48,317
Dec 4, 202423.7223.7323.6723.7323.620.04%20,062
Dec 3, 202423.6723.7823.6423.7223.610.17%77,861
Dec 2, 202423.7023.7023.6523.6823.570.04%37,610
Nov 29, 202423.6623.6823.6323.6723.560.08%5,358
Nov 27, 202423.6323.7723.6123.6523.540.15%27,237
Nov 26, 202423.6423.6423.6023.6223.51-0.11%13,445
Nov 25, 202423.6423.6523.6023.6423.530.08%31,796
Nov 22, 202423.6323.6323.5723.6223.510.17%83,794
Nov 21, 202423.6323.6623.5623.5823.47-0.04%28,927
Nov 20, 202423.6123.6323.5623.5923.48-0.08%36,958
Nov 19, 202423.6223.6223.6023.6123.50-19,491
Nov 18, 202423.5823.6323.5823.6123.50-0.17%52,479
Nov 15, 202423.6223.6723.6023.6523.490.06%53,913
Nov 14, 202423.6623.6623.6023.6423.47-0.06%29,506
Nov 13, 202423.6523.6723.5923.6523.49-0.08%186,245
Nov 12, 202423.6523.6823.6023.6723.510.08%35,236
Nov 11, 202423.6523.6523.6023.6523.490.04%33,165
Nov 8, 202423.6023.6523.6023.6423.480.17%13,814
Nov 7, 202423.5523.6023.5023.6023.440.47%23,036
Nov 6, 202423.5023.5323.4923.4923.33-0.38%23,230
Nov 5, 202423.6323.6323.5223.5823.420.04%22,593
Nov 4, 202423.6023.6023.5123.5723.410.17%42,621
Nov 1, 202423.5523.5823.5123.5323.37-0.04%40,864
Oct 31, 202423.5423.5523.5123.5423.380.17%54,949
Oct 30, 202423.5223.5723.5023.5023.34-0.17%12,864
Oct 29, 202423.5523.5823.4723.5423.38-0.08%52,667
Oct 28, 202423.5423.5623.5023.5623.400.04%19,087
Oct 25, 202423.5523.5823.5123.5523.390.30%32,716
Oct 24, 202423.4523.5323.4523.4823.32-0.06%62,959
Oct 23, 202423.5623.5623.4723.5023.33-0.13%12,009
Oct 22, 202423.5623.5823.5123.5323.36-0.28%27,055
Oct 21, 202423.5523.5923.5223.5923.43-0.30%31,662
Oct 18, 202423.6723.6723.5523.6623.440.17%15,571
Oct 17, 202423.6523.6623.6023.6223.40-0.13%21,982
Oct 16, 202423.6723.6723.6223.6523.430.13%26,426
Oct 15, 202423.6423.6623.6223.6223.40-15,014
Oct 14, 202423.5923.6523.5923.6223.40-0.13%16,683
Oct 11, 202423.6123.6823.6123.6523.430.11%79,458
Oct 10, 202423.6423.7223.5923.6323.410.02%41,128
Oct 9, 202423.6623.6723.6023.6223.40-0.21%12,479
Oct 8, 202423.6423.6723.6423.6723.450.13%14,262
Oct 7, 202423.6323.6823.6323.6423.42-0.17%24,261
Oct 4, 202423.6923.7123.6523.6823.46-0.08%19,387
Oct 3, 202423.7223.7223.6823.7023.48-0.13%17,887
Oct 2, 202423.7423.7423.6823.7323.510.21%27,170
Oct 1, 202423.7423.7423.6823.6823.46-0.25%155,781
Sep 30, 202423.7123.7523.6823.7423.520.13%51,825
Sep 27, 202423.6823.7423.6823.7123.490.02%10,873
Sep 26, 202423.7123.7223.6823.7123.49-32,101
Sep 25, 202423.6723.7123.6723.7123.490.02%22,686
Sep 24, 202423.7123.7223.7023.7023.48-0.08%48,621
Sep 23, 202423.6423.7323.6423.7223.500.06%49,756
Sep 20, 202423.7023.7623.6823.7123.430.06%13,334
Sep 19, 202423.7323.7323.6623.6923.42-0.15%36,533
Sep 18, 202423.7423.7623.7023.7323.45-0.06%49,740
Sep 17, 202423.7523.7623.6923.7423.470.06%73,531
Sep 16, 202423.7123.7623.7023.7323.450.06%46,212
Sep 13, 202423.7123.7223.6423.7123.44-0.04%58,171
Sep 12, 202423.7423.7523.6823.7223.45-131,561
Sep 11, 202423.7223.7423.6923.7223.450.14%25,586
Sep 10, 202423.7223.7323.6523.6923.41-0.12%64,870
Sep 9, 202423.6723.7323.6723.7123.440.02%31,119
Sep 6, 202423.7223.7223.7023.7123.440.06%17,667
Sep 5, 202423.6723.7023.6623.7023.420.06%37,739
Sep 4, 202423.6623.7023.6523.6823.410.17%47,757
Sep 3, 202423.6523.6723.6423.6423.37-0.15%25,310
Aug 30, 202423.6723.6923.6323.6823.400.02%73,339
Aug 29, 202423.6723.6823.6323.6723.40-29,982
Aug 28, 202423.6723.6923.6423.6723.400.13%24,507
Aug 27, 202423.6523.6823.6123.6423.370.08%25,313