Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.62
+0.02 (0.11%)
Jun 15, 2026, 4:00 PM EDT - Market closed
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 23.60 | 23.62 | 23.58 | 23.62 | 23.62 | 0.13% | 24,668 |
| Jun 12, 2026 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | -0.04% | 62,107 |
| Jun 11, 2026 | 23.56 | 23.60 | 23.55 | 23.60 | 23.60 | 0.13% | 87,991 |
| Jun 10, 2026 | 23.56 | 23.59 | 23.54 | 23.57 | 23.57 | -0.04% | 98,175 |
| Jun 9, 2026 | 23.58 | 23.64 | 23.56 | 23.58 | 23.58 | 0.04% | 75,828 |
| Jun 8, 2026 | 23.57 | 23.58 | 23.55 | 23.57 | 23.57 | 0.08% | 99,911 |
| Jun 5, 2026 | 23.56 | 23.56 | 23.54 | 23.55 | 23.55 | -0.06% | 9,083 |
| Jun 4, 2026 | 23.56 | 23.57 | 23.55 | 23.56 | 23.56 | 0.07% | 13,779 |
| Jun 3, 2026 | 23.55 | 23.56 | 23.54 | 23.55 | 23.55 | -0.06% | 69,278 |
| Jun 2, 2026 | 23.54 | 23.57 | 23.54 | 23.56 | 23.56 | 0.06% | 42,453 |
| Jun 1, 2026 | 23.55 | 23.56 | 23.53 | 23.55 | 23.55 | -0.12% | 75,967 |
| May 29, 2026 | 23.54 | 23.64 | 23.53 | 23.57 | 23.57 | 0.16% | 64,577 |
| May 28, 2026 | 23.55 | 23.55 | 23.53 | 23.54 | 23.54 | -0.04% | 60,025 |
| May 27, 2026 | 23.51 | 23.56 | 23.51 | 23.55 | 23.55 | 0.04% | 63,770 |
| May 26, 2026 | 23.53 | 23.56 | 23.52 | 23.54 | 23.54 | -0.04% | 57,693 |
| May 22, 2026 | 23.51 | 23.59 | 23.51 | 23.55 | 23.55 | 0.04% | 31,250 |
| May 21, 2026 | 23.49 | 23.57 | 23.49 | 23.54 | 23.54 | 0.06% | 243,016 |
| May 20, 2026 | 23.51 | 23.52 | 23.49 | 23.52 | 23.52 | 0.10% | 53,778 |
| May 19, 2026 | 23.49 | 23.54 | 23.49 | 23.50 | 23.50 | -0.12% | 123,355 |
| May 18, 2026 | 23.52 | 23.58 | 23.52 | 23.53 | 23.53 | -0.01% | 61,906 |
| May 15, 2026 | 23.55 | 23.59 | 23.55 | 23.58 | 23.53 | 0.02% | 29,955 |
| May 14, 2026 | 23.59 | 23.59 | 23.56 | 23.58 | 23.52 | -0.13% | 70,986 |
| May 13, 2026 | 23.58 | 23.62 | 23.58 | 23.61 | 23.55 | 0.11% | 23,407 |
| May 12, 2026 | 23.56 | 23.64 | 23.56 | 23.58 | 23.53 | -0.08% | 41,117 |
| May 11, 2026 | 23.58 | 23.64 | 23.57 | 23.60 | 23.55 | 0.13% | 31,894 |
| May 8, 2026 | 23.57 | 23.61 | 23.56 | 23.57 | 23.52 | 0.06% | 137,223 |
| May 7, 2026 | 23.56 | 23.58 | 23.56 | 23.56 | 23.50 | -0.04% | 57,497 |
| May 6, 2026 | 23.54 | 23.58 | 23.54 | 23.57 | 23.51 | -0.04% | 114,187 |
| May 5, 2026 | 23.56 | 23.58 | 23.56 | 23.58 | 23.52 | 0.04% | 72,754 |
| May 4, 2026 | 23.54 | 23.62 | 23.54 | 23.57 | 23.51 | -0.04% | 139,014 |
| May 1, 2026 | 23.57 | 23.58 | 23.55 | 23.58 | 23.52 | - | 35,959 |
| Apr 30, 2026 | 23.55 | 23.58 | 23.55 | 23.58 | 23.52 | 0.04% | 39,121 |
| Apr 29, 2026 | 23.54 | 23.62 | 23.54 | 23.57 | 23.51 | -0.04% | 92,838 |
| Apr 28, 2026 | 23.56 | 23.58 | 23.56 | 23.58 | 23.52 | - | 32,448 |
| Apr 27, 2026 | 23.54 | 23.59 | 23.54 | 23.58 | 23.52 | 0.06% | 36,934 |
| Apr 24, 2026 | 23.55 | 23.58 | 23.55 | 23.56 | 23.51 | 0.06% | 25,072 |
| Apr 23, 2026 | 23.53 | 23.61 | 23.53 | 23.55 | 23.49 | -0.06% | 52,543 |
| Apr 22, 2026 | 23.56 | 23.58 | 23.55 | 23.56 | 23.51 | -0.08% | 140,502 |
| Apr 21, 2026 | 23.57 | 23.60 | 23.56 | 23.58 | 23.53 | -0.02% | 41,322 |
| Apr 20, 2026 | 23.58 | 23.60 | 23.56 | 23.59 | 23.53 | 0.02% | 71,991 |
| Apr 17, 2026 | 23.59 | 23.64 | 23.59 | 23.64 | 23.53 | 0.08% | 69,426 |
| Apr 16, 2026 | 23.61 | 23.62 | 23.60 | 23.62 | 23.51 | - | 44,046 |
| Apr 15, 2026 | 23.65 | 23.65 | 23.57 | 23.62 | 23.51 | -0.11% | 78,153 |
| Apr 14, 2026 | 23.62 | 23.68 | 23.61 | 23.64 | 23.53 | 0.13% | 102,261 |
| Apr 13, 2026 | 23.64 | 23.66 | 23.61 | 23.61 | 23.50 | -0.17% | 97,604 |
| Apr 10, 2026 | 23.60 | 23.67 | 23.60 | 23.65 | 23.54 | -0.02% | 198,777 |
| Apr 9, 2026 | 23.63 | 23.67 | 23.62 | 23.66 | 23.55 | 0.08% | 545,308 |
| Apr 8, 2026 | 23.62 | 23.66 | 23.61 | 23.64 | 23.53 | 0.02% | 42,554 |
| Apr 7, 2026 | 23.62 | 23.65 | 23.59 | 23.63 | 23.52 | 0.02% | 96,177 |
| Apr 6, 2026 | 23.61 | 23.64 | 23.61 | 23.63 | 23.52 | -0.04% | 73,582 |