Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.55
+0.03 (0.11%)
At close: Aug 12, 2025, 4:00 PM
23.55
0.00 (0.00%)
After-hours: Aug 12, 2025, 4:15 PM EDT
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.56 | 23.56 | 23.54 | 23.55 | 23.55 | 0.11% | 24,598 |
| Aug 11, 2025 | 23.56 | 23.56 | 23.52 | 23.53 | 23.53 | -0.04% | 24,475 |
| Aug 8, 2025 | 23.56 | 23.56 | 23.53 | 23.54 | 23.54 | -0.04% | 25,879 |
| Aug 7, 2025 | 23.53 | 23.56 | 23.53 | 23.55 | 23.55 | 0.13% | 19,441 |
| Aug 6, 2025 | 23.52 | 23.54 | 23.50 | 23.52 | 23.52 | -0.04% | 34,439 |
| Aug 5, 2025 | 23.54 | 23.55 | 23.52 | 23.53 | 23.53 | - | 57,491 |
| Aug 4, 2025 | 23.55 | 23.55 | 23.52 | 23.53 | 23.53 | 0.06% | 51,820 |
| Aug 1, 2025 | 23.52 | 23.53 | 23.46 | 23.51 | 23.51 | 0.11% | 87,344 |
| Jul 31, 2025 | 23.49 | 23.50 | 23.48 | 23.49 | 23.49 | 0.04% | 58,369 |
| Jul 30, 2025 | 23.49 | 23.50 | 23.48 | 23.48 | 23.48 | -0.09% | 23,776 |
| Jul 29, 2025 | 23.50 | 23.51 | 23.48 | 23.50 | 23.50 | -0.04% | 121,665 |
| Jul 28, 2025 | 23.49 | 23.52 | 23.49 | 23.51 | 23.51 | 0.02% | 28,175 |
| Jul 25, 2025 | 23.51 | 23.51 | 23.49 | 23.50 | 23.50 | 0.02% | 28,901 |
| Jul 24, 2025 | 23.51 | 23.51 | 23.48 | 23.50 | 23.50 | -0.04% | 34,733 |
| Jul 23, 2025 | 23.50 | 23.52 | 23.50 | 23.51 | 23.51 | - | 28,310 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.50 | 23.51 | 23.51 | - | 30,226 |
| Jul 21, 2025 | 23.55 | 23.55 | 23.50 | 23.51 | 23.51 | -0.21% | 19,965 |
| Jul 18, 2025 | 23.57 | 23.58 | 23.53 | 23.56 | 23.50 | - | 50,039 |
| Jul 17, 2025 | 23.55 | 23.57 | 23.55 | 23.56 | 23.50 | -0.04% | 33,482 |
| Jul 16, 2025 | 23.56 | 23.59 | 23.56 | 23.57 | 23.51 | 0.02% | 46,262 |
| Jul 15, 2025 | 23.58 | 23.58 | 23.54 | 23.56 | 23.50 | -0.04% | 198,543 |
| Jul 14, 2025 | 23.58 | 23.58 | 23.55 | 23.57 | 23.51 | 0.08% | 31,386 |
| Jul 11, 2025 | 23.60 | 23.62 | 23.54 | 23.55 | 23.49 | -0.25% | 160,893 |
| Jul 10, 2025 | 23.61 | 23.61 | 23.59 | 23.61 | 23.55 | 0.06% | 61,990 |
| Jul 9, 2025 | 23.57 | 23.60 | 23.57 | 23.60 | 23.54 | 0.13% | 38,882 |
| Jul 8, 2025 | 23.56 | 23.59 | 23.56 | 23.57 | 23.51 | 0.02% | 42,698 |
| Jul 7, 2025 | 23.58 | 23.58 | 23.55 | 23.56 | 23.50 | 0.06% | 34,034 |
| Jul 3, 2025 | 23.55 | 23.56 | 23.53 | 23.55 | 23.49 | - | 27,126 |
| Jul 2, 2025 | 23.56 | 23.56 | 23.54 | 23.55 | 23.49 | -0.04% | 27,908 |
| Jul 1, 2025 | 23.55 | 23.57 | 23.55 | 23.56 | 23.50 | -0.02% | 43,606 |
| Jun 30, 2025 | 23.54 | 23.57 | 23.54 | 23.56 | 23.50 | 0.08% | 38,929 |
| Jun 27, 2025 | 23.53 | 23.55 | 23.52 | 23.54 | 23.48 | 0.02% | 32,649 |
| Jun 26, 2025 | 23.54 | 23.54 | 23.53 | 23.54 | 23.48 | 0.02% | 20,380 |
| Jun 25, 2025 | 23.54 | 23.54 | 23.50 | 23.53 | 23.47 | 0.04% | 82,571 |
| Jun 24, 2025 | 23.51 | 23.53 | 23.51 | 23.52 | 23.46 | 0.04% | 34,168 |
| Jun 23, 2025 | 23.53 | 23.53 | 23.50 | 23.51 | 23.45 | -0.15% | 42,920 |
| Jun 20, 2025 | 23.55 | 23.58 | 23.53 | 23.55 | 23.43 | -0.07% | 51,214 |
| Jun 18, 2025 | 23.56 | 23.57 | 23.55 | 23.56 | 23.45 | 0.03% | 32,690 |
| Jun 17, 2025 | 23.57 | 23.57 | 23.54 | 23.56 | 23.44 | 0.06% | 70,370 |
| Jun 16, 2025 | 23.53 | 23.55 | 23.53 | 23.54 | 23.43 | 0.09% | 41,851 |
| Jun 13, 2025 | 23.53 | 23.54 | 23.50 | 23.52 | 23.41 | -0.08% | 102,242 |
| Jun 12, 2025 | 23.57 | 23.57 | 23.52 | 23.54 | 23.43 | 0.11% | 53,162 |
| Jun 11, 2025 | 23.54 | 23.54 | 23.51 | 23.52 | 23.40 | -0.02% | 32,199 |
| Jun 10, 2025 | 23.52 | 23.54 | 23.51 | 23.52 | 23.41 | - | 63,993 |
| Jun 9, 2025 | 23.50 | 23.54 | 23.50 | 23.52 | 23.41 | 0.09% | 92,101 |
| Jun 6, 2025 | 23.53 | 23.53 | 23.49 | 23.50 | 23.39 | -0.21% | 48,205 |
| Jun 5, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.44 | 0.13% | 110,371 |
| Jun 4, 2025 | 23.52 | 23.53 | 23.51 | 23.52 | 23.41 | 0.17% | 103,885 |
| Jun 3, 2025 | 23.49 | 23.49 | 23.47 | 23.48 | 23.37 | 0.09% | 45,705 |
| Jun 2, 2025 | 23.50 | 23.50 | 23.45 | 23.46 | 23.35 | -0.02% | 120,688 |