Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.57
+0.02 (0.08%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.55 | 23.59 | 23.55 | 23.57 | 23.57 | 0.08% | 75,316 |
| Mar 27, 2025 | 23.59 | 23.59 | 23.47 | 23.55 | 23.55 | -0.04% | 46,733 |
| Mar 26, 2025 | 23.58 | 23.60 | 23.56 | 23.56 | 23.56 | -0.11% | 26,911 |
| Mar 25, 2025 | 23.59 | 23.60 | 23.57 | 23.59 | 23.59 | -0.03% | 28,227 |
| Mar 24, 2025 | 23.56 | 23.60 | 23.56 | 23.59 | 23.59 | -0.33% | 20,504 |
| Mar 21, 2025 | 23.69 | 23.71 | 23.66 | 23.67 | 23.62 | -0.04% | 41,215 |
| Mar 20, 2025 | 23.74 | 23.74 | 23.64 | 23.68 | 23.63 | -0.04% | 56,066 |
| Mar 19, 2025 | 23.72 | 23.80 | 23.65 | 23.69 | 23.64 | 0.05% | 17,725 |
| Mar 18, 2025 | 23.68 | 23.72 | 23.64 | 23.68 | 23.63 | -0.01% | 38,572 |
| Mar 17, 2025 | 23.68 | 23.70 | 23.64 | 23.68 | 23.63 | 0.13% | 26,001 |
| Mar 14, 2025 | 23.65 | 23.69 | 23.59 | 23.65 | 23.60 | -0.13% | 245,917 |
| Mar 13, 2025 | 23.69 | 23.69 | 23.64 | 23.68 | 23.63 | - | 16,368 |
| Mar 12, 2025 | 23.71 | 23.77 | 23.65 | 23.68 | 23.63 | -0.13% | 166,309 |
| Mar 11, 2025 | 23.68 | 23.77 | 23.67 | 23.71 | 23.66 | 0.04% | 47,854 |
| Mar 10, 2025 | 23.73 | 23.74 | 23.69 | 23.70 | 23.65 | -0.04% | 134,458 |
| Mar 7, 2025 | 23.68 | 23.73 | 23.67 | 23.71 | 23.66 | 0.11% | 52,217 |
| Mar 6, 2025 | 23.72 | 23.79 | 23.67 | 23.69 | 23.63 | -0.06% | 33,511 |
| Mar 5, 2025 | 23.68 | 23.73 | 23.68 | 23.70 | 23.65 | -0.17% | 21,094 |
| Mar 4, 2025 | 23.77 | 23.77 | 23.69 | 23.74 | 23.69 | - | 100,313 |
| Mar 3, 2025 | 23.73 | 23.75 | 23.68 | 23.74 | 23.69 | 0.04% | 17,196 |
| Feb 28, 2025 | 23.73 | 23.75 | 23.69 | 23.73 | 23.68 | 0.08% | 11,362 |
| Feb 27, 2025 | 23.71 | 23.73 | 23.70 | 23.71 | 23.66 | -0.04% | 20,776 |
| Feb 26, 2025 | 23.71 | 23.75 | 23.66 | 23.72 | 23.67 | 0.04% | 20,067 |
| Feb 25, 2025 | 23.71 | 23.72 | 23.66 | 23.71 | 23.66 | 0.08% | 25,677 |
| Feb 24, 2025 | 23.65 | 23.72 | 23.64 | 23.69 | 23.64 | -0.04% | 47,176 |
| Feb 21, 2025 | 23.68 | 23.74 | 23.66 | 23.70 | 23.59 | -0.04% | 115,246 |
| Feb 20, 2025 | 23.73 | 23.73 | 23.66 | 23.71 | 23.60 | 0.08% | 70,875 |
| Feb 19, 2025 | 23.71 | 23.76 | 23.66 | 23.69 | 23.58 | 0.08% | 86,827 |
| Feb 18, 2025 | 23.62 | 23.72 | 23.62 | 23.67 | 23.56 | -0.13% | 33,819 |
| Feb 14, 2025 | 23.74 | 23.74 | 23.70 | 23.70 | 23.59 | -0.08% | 35,893 |
| Feb 13, 2025 | 23.70 | 23.73 | 23.65 | 23.72 | 23.61 | 0.21% | 81,796 |
| Feb 12, 2025 | 23.68 | 23.69 | 23.63 | 23.67 | 23.56 | -0.13% | 23,778 |
| Feb 11, 2025 | 23.71 | 23.71 | 23.66 | 23.70 | 23.59 | - | 25,119 |
| Feb 10, 2025 | 23.71 | 23.72 | 23.66 | 23.70 | 23.59 | 0.21% | 66,064 |
| Feb 7, 2025 | 23.65 | 23.70 | 23.64 | 23.65 | 23.54 | 0.08% | 45,417 |
| Feb 6, 2025 | 23.71 | 23.71 | 23.61 | 23.63 | 23.52 | -0.25% | 157,609 |
| Feb 5, 2025 | 23.66 | 23.73 | 23.66 | 23.69 | 23.58 | -0.08% | 34,798 |
| Feb 4, 2025 | 23.69 | 23.76 | 23.63 | 23.71 | 23.60 | 0.22% | 38,258 |
| Feb 3, 2025 | 23.69 | 23.69 | 23.61 | 23.66 | 23.55 | 0.08% | 36,966 |
| Jan 31, 2025 | 23.68 | 23.68 | 23.62 | 23.64 | 23.53 | 0.04% | 19,232 |
| Jan 30, 2025 | 23.67 | 23.67 | 23.62 | 23.63 | 23.52 | 0.04% | 73,090 |
| Jan 29, 2025 | 23.67 | 23.67 | 23.61 | 23.62 | 23.51 | 0.04% | 14,754 |
| Jan 28, 2025 | 23.62 | 23.65 | 23.61 | 23.61 | 23.50 | -0.11% | 161,384 |
| Jan 27, 2025 | 23.64 | 23.67 | 23.61 | 23.64 | 23.53 | 0.04% | 54,034 |
| Jan 24, 2025 | 23.62 | 23.70 | 23.57 | 23.63 | 23.52 | 0.19% | 43,534 |
| Jan 23, 2025 | 23.60 | 23.67 | 23.58 | 23.58 | 23.47 | -0.19% | 32,422 |
| Jan 22, 2025 | 23.62 | 23.65 | 23.58 | 23.63 | 23.52 | 0.19% | 51,279 |
| Jan 21, 2025 | 23.57 | 23.63 | 23.56 | 23.58 | 23.47 | -0.17% | 56,901 |
| Jan 17, 2025 | 23.64 | 23.67 | 23.61 | 23.62 | 23.46 | 0.13% | 19,131 |
| Jan 16, 2025 | 23.60 | 23.64 | 23.58 | 23.59 | 23.43 | -0.04% | 25,794 |