Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.51
-0.05 (-0.21%)
At close: Jul 21, 2025, 4:00 PM
23.51
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:15 PM EDT
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.57 | 23.58 | 23.53 | 23.56 | 23.56 | - | 50,039 |
| Jul 17, 2025 | 23.55 | 23.57 | 23.55 | 23.56 | 23.56 | -0.04% | 33,482 |
| Jul 16, 2025 | 23.56 | 23.59 | 23.56 | 23.57 | 23.57 | 0.02% | 46,262 |
| Jul 15, 2025 | 23.58 | 23.58 | 23.54 | 23.56 | 23.56 | -0.04% | 198,543 |
| Jul 14, 2025 | 23.58 | 23.58 | 23.55 | 23.57 | 23.57 | 0.08% | 31,386 |
| Jul 11, 2025 | 23.60 | 23.62 | 23.54 | 23.55 | 23.55 | -0.25% | 160,893 |
| Jul 10, 2025 | 23.61 | 23.61 | 23.59 | 23.61 | 23.61 | 0.06% | 61,990 |
| Jul 9, 2025 | 23.57 | 23.60 | 23.57 | 23.60 | 23.60 | 0.13% | 38,882 |
| Jul 8, 2025 | 23.56 | 23.59 | 23.56 | 23.57 | 23.57 | 0.02% | 42,698 |
| Jul 7, 2025 | 23.58 | 23.58 | 23.55 | 23.56 | 23.56 | 0.06% | 34,034 |
| Jul 3, 2025 | 23.55 | 23.56 | 23.53 | 23.55 | 23.55 | - | 27,126 |
| Jul 2, 2025 | 23.56 | 23.56 | 23.54 | 23.55 | 23.55 | -0.04% | 27,908 |
| Jul 1, 2025 | 23.55 | 23.57 | 23.55 | 23.56 | 23.56 | -0.02% | 43,606 |
| Jun 30, 2025 | 23.54 | 23.57 | 23.54 | 23.56 | 23.56 | 0.08% | 38,929 |
| Jun 27, 2025 | 23.53 | 23.55 | 23.52 | 23.54 | 23.54 | 0.02% | 32,649 |
| Jun 26, 2025 | 23.54 | 23.54 | 23.53 | 23.54 | 23.54 | 0.02% | 20,380 |
| Jun 25, 2025 | 23.54 | 23.54 | 23.50 | 23.53 | 23.53 | 0.04% | 82,571 |
| Jun 24, 2025 | 23.51 | 23.53 | 23.51 | 23.52 | 23.52 | 0.04% | 34,168 |
| Jun 23, 2025 | 23.53 | 23.53 | 23.50 | 23.51 | 23.51 | -0.15% | 42,920 |
| Jun 20, 2025 | 23.55 | 23.58 | 23.53 | 23.55 | 23.49 | -0.07% | 51,214 |
| Jun 18, 2025 | 23.56 | 23.57 | 23.55 | 23.56 | 23.51 | 0.03% | 32,690 |
| Jun 17, 2025 | 23.57 | 23.57 | 23.54 | 23.56 | 23.50 | 0.06% | 70,370 |
| Jun 16, 2025 | 23.53 | 23.55 | 23.53 | 23.54 | 23.48 | 0.09% | 41,851 |
| Jun 13, 2025 | 23.53 | 23.54 | 23.50 | 23.52 | 23.46 | -0.08% | 102,242 |
| Jun 12, 2025 | 23.57 | 23.57 | 23.52 | 23.54 | 23.48 | 0.11% | 53,162 |
| Jun 11, 2025 | 23.54 | 23.54 | 23.51 | 23.52 | 23.46 | -0.02% | 32,199 |
| Jun 10, 2025 | 23.52 | 23.54 | 23.51 | 23.52 | 23.46 | - | 63,993 |
| Jun 9, 2025 | 23.50 | 23.54 | 23.50 | 23.52 | 23.46 | 0.09% | 92,101 |
| Jun 6, 2025 | 23.53 | 23.53 | 23.49 | 23.50 | 23.44 | -0.21% | 48,205 |
| Jun 5, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.49 | 0.13% | 110,371 |
| Jun 4, 2025 | 23.52 | 23.53 | 23.51 | 23.52 | 23.46 | 0.17% | 103,885 |
| Jun 3, 2025 | 23.49 | 23.49 | 23.47 | 23.48 | 23.42 | 0.09% | 45,705 |
| Jun 2, 2025 | 23.50 | 23.50 | 23.45 | 23.46 | 23.41 | -0.02% | 120,688 |
| May 30, 2025 | 23.53 | 23.53 | 23.45 | 23.47 | 23.41 | -0.26% | 198,489 |
| May 29, 2025 | 23.53 | 23.54 | 23.51 | 23.53 | 23.47 | -0.02% | 93,636 |
| May 28, 2025 | 23.52 | 23.66 | 23.51 | 23.53 | 23.47 | 0.13% | 293,287 |
| May 27, 2025 | 23.52 | 23.52 | 23.48 | 23.50 | 23.44 | 0.04% | 80,339 |
| May 23, 2025 | 23.49 | 23.53 | 23.48 | 23.49 | 23.43 | 0.15% | 37,251 |
| May 22, 2025 | 23.45 | 23.46 | 23.45 | 23.46 | 23.40 | -0.06% | 74,324 |
| May 21, 2025 | 23.47 | 23.49 | 23.46 | 23.47 | 23.41 | -0.04% | 32,373 |
| May 20, 2025 | 23.50 | 23.50 | 23.48 | 23.48 | 23.42 | 0.04% | 71,473 |
| May 19, 2025 | 23.48 | 23.48 | 23.46 | 23.47 | 23.41 | -0.29% | 79,587 |
| May 16, 2025 | 23.55 | 23.55 | 23.54 | 23.54 | 23.43 | 0.01% | 49,082 |
| May 15, 2025 | 23.53 | 23.54 | 23.50 | 23.54 | 23.42 | 0.17% | 25,872 |
| May 14, 2025 | 23.51 | 23.51 | 23.49 | 23.50 | 23.38 | -0.11% | 31,023 |
| May 13, 2025 | 23.50 | 23.53 | 23.49 | 23.52 | 23.41 | 0.04% | 35,195 |
| May 12, 2025 | 23.49 | 23.51 | 23.47 | 23.51 | 23.40 | 0.06% | 84,751 |
| May 9, 2025 | 23.49 | 23.50 | 23.48 | 23.50 | 23.38 | 0.11% | 59,316 |
| May 8, 2025 | 23.50 | 23.51 | 23.47 | 23.47 | 23.36 | -0.06% | 34,278 |
| May 7, 2025 | 23.43 | 23.49 | 23.42 | 23.49 | 23.37 | 0.26% | 50,609 |