Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.58
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
BSMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.55 | 23.59 | 23.55 | 23.58 | 23.58 | 0.02% | 29,955 |
| May 14, 2026 | 23.59 | 23.59 | 23.56 | 23.58 | 23.58 | -0.13% | 70,986 |
| May 13, 2026 | 23.58 | 23.62 | 23.58 | 23.61 | 23.61 | 0.11% | 23,407 |
| May 12, 2026 | 23.56 | 23.64 | 23.56 | 23.58 | 23.58 | -0.08% | 41,117 |
| May 11, 2026 | 23.58 | 23.64 | 23.57 | 23.60 | 23.60 | 0.13% | 31,894 |
| May 8, 2026 | 23.57 | 23.61 | 23.56 | 23.57 | 23.57 | 0.06% | 137,223 |
| May 7, 2026 | 23.56 | 23.58 | 23.56 | 23.56 | 23.56 | -0.04% | 57,497 |
| May 6, 2026 | 23.54 | 23.58 | 23.54 | 23.57 | 23.57 | -0.04% | 114,187 |
| May 5, 2026 | 23.56 | 23.58 | 23.56 | 23.58 | 23.58 | 0.04% | 72,754 |
| May 4, 2026 | 23.54 | 23.62 | 23.54 | 23.57 | 23.57 | -0.04% | 139,014 |
| May 1, 2026 | 23.57 | 23.58 | 23.55 | 23.58 | 23.58 | - | 35,959 |
| Apr 30, 2026 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | 0.04% | 39,121 |
| Apr 29, 2026 | 23.54 | 23.62 | 23.54 | 23.57 | 23.57 | -0.04% | 92,838 |
| Apr 28, 2026 | 23.56 | 23.58 | 23.56 | 23.58 | 23.58 | - | 32,448 |
| Apr 27, 2026 | 23.54 | 23.59 | 23.54 | 23.58 | 23.58 | 0.06% | 36,934 |
| Apr 24, 2026 | 23.55 | 23.58 | 23.55 | 23.56 | 23.56 | 0.06% | 25,072 |
| Apr 23, 2026 | 23.53 | 23.61 | 23.53 | 23.55 | 23.55 | -0.06% | 52,543 |
| Apr 22, 2026 | 23.56 | 23.58 | 23.55 | 23.56 | 23.56 | -0.08% | 140,502 |
| Apr 21, 2026 | 23.57 | 23.60 | 23.56 | 23.58 | 23.58 | -0.02% | 41,322 |
| Apr 20, 2026 | 23.58 | 23.60 | 23.56 | 23.59 | 23.59 | -0.21% | 71,991 |
| Apr 17, 2026 | 23.59 | 23.64 | 23.59 | 23.64 | 23.58 | 0.08% | 69,426 |
| Apr 16, 2026 | 23.61 | 23.62 | 23.60 | 23.62 | 23.56 | - | 44,046 |
| Apr 15, 2026 | 23.65 | 23.65 | 23.57 | 23.62 | 23.56 | -0.11% | 78,153 |
| Apr 14, 2026 | 23.62 | 23.68 | 23.61 | 23.64 | 23.59 | 0.13% | 102,261 |
| Apr 13, 2026 | 23.64 | 23.66 | 23.61 | 23.61 | 23.56 | -0.17% | 97,604 |
| Apr 10, 2026 | 23.60 | 23.67 | 23.60 | 23.65 | 23.60 | -0.02% | 198,777 |
| Apr 9, 2026 | 23.63 | 23.67 | 23.62 | 23.66 | 23.60 | 0.08% | 545,308 |
| Apr 8, 2026 | 23.62 | 23.66 | 23.61 | 23.64 | 23.58 | 0.02% | 42,554 |
| Apr 7, 2026 | 23.62 | 23.65 | 23.59 | 23.63 | 23.58 | 0.02% | 96,177 |
| Apr 6, 2026 | 23.61 | 23.64 | 23.61 | 23.63 | 23.57 | -0.04% | 73,582 |
| Apr 2, 2026 | 23.59 | 23.66 | 23.59 | 23.64 | 23.58 | 0.11% | 47,899 |
| Apr 1, 2026 | 23.59 | 23.62 | 23.55 | 23.61 | 23.56 | -0.06% | 59,952 |
| Mar 31, 2026 | 23.58 | 23.63 | 23.58 | 23.63 | 23.57 | 0.02% | 79,169 |
| Mar 30, 2026 | 23.58 | 23.63 | 23.56 | 23.62 | 23.57 | 0.19% | 57,533 |
| Mar 27, 2026 | 23.56 | 23.61 | 23.55 | 23.58 | 23.52 | - | 58,701 |
| Mar 26, 2026 | 23.56 | 23.60 | 23.56 | 23.58 | 23.52 | -0.02% | 95,003 |
| Mar 25, 2026 | 23.57 | 23.59 | 23.55 | 23.58 | 23.53 | 0.02% | 32,402 |
| Mar 24, 2026 | 23.59 | 23.61 | 23.57 | 23.58 | 23.52 | - | 52,165 |
| Mar 23, 2026 | 23.60 | 23.60 | 23.55 | 23.58 | 23.52 | -0.29% | 39,492 |
| Mar 20, 2026 | 23.62 | 23.66 | 23.61 | 23.65 | 23.53 | - | 56,486 |
| Mar 19, 2026 | 23.63 | 23.68 | 23.61 | 23.65 | 23.53 | - | 57,856 |
| Mar 18, 2026 | 23.62 | 23.65 | 23.61 | 23.65 | 23.53 | 0.04% | 43,909 |
| Mar 17, 2026 | 23.64 | 23.65 | 23.63 | 23.64 | 23.52 | -0.04% | 15,913 |
| Mar 16, 2026 | 23.65 | 23.65 | 23.63 | 23.65 | 23.53 | 0.04% | 15,692 |
| Mar 13, 2026 | 23.64 | 23.64 | 23.63 | 23.64 | 23.52 | 0.02% | 21,018 |
| Mar 12, 2026 | 23.63 | 23.64 | 23.63 | 23.63 | 23.52 | -0.02% | 26,209 |
| Mar 11, 2026 | 23.68 | 23.68 | 23.62 | 23.64 | 23.52 | -0.13% | 101,179 |
| Mar 10, 2026 | 23.68 | 23.68 | 23.65 | 23.67 | 23.55 | -0.08% | 28,114 |
| Mar 9, 2026 | 23.68 | 23.69 | 23.64 | 23.69 | 23.57 | 0.15% | 75,100 |
| Mar 6, 2026 | 23.63 | 23.69 | 23.63 | 23.65 | 23.54 | -0.17% | 82,296 |