Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.69
0.00 (0.01%)
At close: Mar 5, 2026, 4:00 PM EST
23.69
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.71 | 23.72 | 23.67 | 23.70 | 23.70 | 0.05% | 135,515 |
| Mar 4, 2026 | 23.66 | 23.70 | 23.66 | 23.69 | 23.69 | 0.01% | 96,611 |
| Mar 3, 2026 | 23.62 | 23.70 | 23.62 | 23.69 | 23.68 | 0.04% | 102,390 |
| Mar 2, 2026 | 23.66 | 23.69 | 23.65 | 23.68 | 23.67 | 0.13% | 68,408 |
| Feb 27, 2026 | 23.67 | 23.67 | 23.64 | 23.65 | 23.65 | - | 65,439 |
| Feb 26, 2026 | 23.64 | 23.66 | 23.64 | 23.65 | 23.65 | -0.05% | 48,154 |
| Feb 25, 2026 | 23.63 | 23.69 | 23.63 | 23.66 | 23.66 | - | 50,272 |
| Feb 24, 2026 | 23.59 | 23.68 | 23.59 | 23.66 | 23.66 | 0.21% | 129,607 |
| Feb 23, 2026 | 23.60 | 23.65 | 23.58 | 23.61 | 23.61 | -0.25% | 135,906 |
| Feb 20, 2026 | 23.66 | 23.68 | 23.65 | 23.67 | 23.61 | 0.13% | 75,566 |
| Feb 19, 2026 | 23.65 | 23.65 | 23.62 | 23.64 | 23.58 | -0.11% | 41,213 |
| Feb 18, 2026 | 23.68 | 23.68 | 23.63 | 23.66 | 23.61 | 0.04% | 92,122 |
| Feb 17, 2026 | 23.60 | 23.66 | 23.60 | 23.65 | 23.60 | -0.15% | 124,718 |
| Feb 13, 2026 | 23.66 | 23.69 | 23.63 | 23.69 | 23.63 | 0.15% | 112,767 |
| Feb 12, 2026 | 23.60 | 23.67 | 23.60 | 23.65 | 23.60 | -0.02% | 260,652 |
| Feb 11, 2026 | 23.68 | 23.69 | 23.64 | 23.66 | 23.60 | -0.15% | 142,990 |
| Feb 10, 2026 | 23.68 | 23.70 | 23.67 | 23.69 | 23.63 | 0.06% | 85,459 |
| Feb 9, 2026 | 23.69 | 23.69 | 23.66 | 23.68 | 23.62 | 0.06% | 96,909 |
| Feb 6, 2026 | 23.69 | 23.69 | 23.65 | 23.66 | 23.61 | 0.04% | 41,930 |
| Feb 5, 2026 | 23.66 | 23.67 | 23.61 | 23.65 | 23.60 | -0.02% | 59,213 |
| Feb 4, 2026 | 23.66 | 23.68 | 23.65 | 23.66 | 23.60 | -0.02% | 65,909 |
| Feb 3, 2026 | 23.65 | 23.67 | 23.65 | 23.66 | 23.61 | 0.11% | 38,613 |
| Feb 2, 2026 | 23.67 | 23.67 | 23.60 | 23.64 | 23.58 | -0.04% | 96,914 |
| Jan 30, 2026 | 23.67 | 23.68 | 23.62 | 23.65 | 23.59 | -0.02% | 175,353 |
| Jan 29, 2026 | 23.67 | 23.67 | 23.63 | 23.65 | 23.60 | 0.02% | 30,268 |
| Jan 28, 2026 | 23.66 | 23.67 | 23.64 | 23.65 | 23.59 | 0.04% | 26,007 |
| Jan 27, 2026 | 23.69 | 23.69 | 23.62 | 23.64 | 23.58 | -0.23% | 225,405 |
| Jan 26, 2026 | 23.70 | 23.70 | 23.68 | 23.69 | 23.64 | - | 39,798 |
| Jan 23, 2026 | 23.68 | 23.69 | 23.67 | 23.69 | 23.63 | 0.17% | 59,419 |
| Jan 22, 2026 | 23.68 | 23.69 | 23.65 | 23.65 | 23.60 | -0.04% | 82,970 |
| Jan 21, 2026 | 23.66 | 23.68 | 23.65 | 23.66 | 23.61 | 0.08% | 128,280 |
| Jan 20, 2026 | 23.64 | 23.67 | 23.63 | 23.64 | 23.59 | -0.25% | 169,864 |
| Jan 16, 2026 | 23.73 | 23.75 | 23.69 | 23.70 | 23.59 | 0.04% | 172,838 |
| Jan 15, 2026 | 23.67 | 23.69 | 23.64 | 23.69 | 23.58 | 0.08% | 130,662 |
| Jan 14, 2026 | 23.67 | 23.68 | 23.65 | 23.67 | 23.56 | 0.04% | 65,579 |
| Jan 13, 2026 | 23.63 | 23.69 | 23.63 | 23.66 | 23.55 | -0.04% | 133,010 |
| Jan 12, 2026 | 23.65 | 23.67 | 23.64 | 23.67 | 23.56 | -0.02% | 89,779 |
| Jan 9, 2026 | 23.67 | 23.68 | 23.65 | 23.68 | 23.57 | 0.08% | 61,664 |
| Jan 8, 2026 | 23.65 | 23.67 | 23.64 | 23.66 | 23.55 | 0.08% | 106,206 |
| Jan 7, 2026 | 23.64 | 23.67 | 23.63 | 23.64 | 23.53 | -0.11% | 131,834 |
| Jan 6, 2026 | 23.66 | 23.67 | 23.64 | 23.66 | 23.55 | -0.02% | 122,886 |
| Jan 5, 2026 | 23.63 | 23.67 | 23.63 | 23.67 | 23.56 | 0.13% | 84,175 |
| Jan 2, 2026 | 23.65 | 23.65 | 23.61 | 23.64 | 23.53 | -0.04% | 119,303 |
| Dec 31, 2025 | 23.63 | 23.65 | 23.61 | 23.65 | 23.54 | 0.04% | 37,121 |
| Dec 30, 2025 | 23.61 | 23.64 | 23.59 | 23.64 | 23.53 | 0.17% | 74,125 |
| Dec 29, 2025 | 23.64 | 23.64 | 23.58 | 23.60 | 23.49 | - | 69,086 |
| Dec 26, 2025 | 23.65 | 23.65 | 23.59 | 23.60 | 23.49 | -0.13% | 154,230 |
| Dec 24, 2025 | 23.66 | 23.68 | 23.61 | 23.63 | 23.52 | 0.03% | 23,818 |
| Dec 23, 2025 | 23.60 | 23.65 | 23.46 | 23.62 | 23.51 | 0.07% | 190,631 |
| Dec 22, 2025 | 23.61 | 23.63 | 23.55 | 23.60 | 23.49 | -0.34% | 83,663 |