Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
24.10
+0.01 (0.05%)
At close: Mar 27, 2026, 4:00 PM EDT
24.11
+0.01 (0.03%)
After-hours: Mar 27, 2026, 4:15 PM EDT
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.08 | 24.11 | 24.00 | 24.10 | 24.10 | 0.05% | 10,491 |
| Mar 26, 2026 | 24.17 | 24.17 | 24.09 | 24.09 | 24.09 | -0.35% | 12,422 |
| Mar 25, 2026 | 24.18 | 24.18 | 24.13 | 24.17 | 24.17 | 0.26% | 5,338 |
| Mar 24, 2026 | 24.18 | 24.21 | 24.11 | 24.11 | 24.11 | -0.74% | 13,391 |
| Mar 23, 2026 | 24.27 | 24.31 | 24.25 | 24.29 | 24.29 | 0.02% | 22,017 |
| Mar 20, 2026 | 24.37 | 24.37 | 24.25 | 24.29 | 24.21 | -0.72% | 4,102 |
| Mar 19, 2026 | 24.43 | 24.60 | 24.43 | 24.46 | 24.38 | -0.10% | 13,564 |
| Mar 18, 2026 | 24.53 | 24.55 | 24.48 | 24.49 | 24.41 | -0.18% | 24,352 |
| Mar 17, 2026 | 24.58 | 24.58 | 24.53 | 24.53 | 24.45 | 0.02% | 3,175 |
| Mar 16, 2026 | 24.63 | 24.63 | 24.51 | 24.53 | 24.45 | 0.06% | 15,818 |
| Mar 13, 2026 | 24.50 | 24.52 | 24.44 | 24.51 | 24.43 | 0.27% | 27,748 |
| Mar 12, 2026 | 24.59 | 24.59 | 24.44 | 24.45 | 24.37 | -0.40% | 28,447 |
| Mar 11, 2026 | 24.63 | 24.63 | 24.54 | 24.54 | 24.47 | -0.48% | 23,788 |
| Mar 10, 2026 | 24.70 | 24.76 | 24.66 | 24.66 | 24.58 | -0.26% | 21,449 |
| Mar 9, 2026 | 24.70 | 24.73 | 24.65 | 24.73 | 24.65 | 0.04% | 4,442 |
| Mar 6, 2026 | 24.64 | 24.75 | 24.64 | 24.72 | 24.64 | - | 4,029 |
| Mar 5, 2026 | 24.68 | 24.74 | 24.68 | 24.72 | 24.64 | -0.14% | 4,637 |
| Mar 4, 2026 | 24.72 | 24.80 | 24.72 | 24.75 | 24.67 | 0.02% | 11,230 |
| Mar 3, 2026 | 24.77 | 24.78 | 24.72 | 24.75 | 24.67 | -0.65% | 20,562 |
| Mar 2, 2026 | 24.91 | 24.94 | 24.88 | 24.91 | 24.83 | -0.34% | 16,232 |
| Feb 27, 2026 | 25.00 | 25.03 | 24.98 | 24.99 | 24.91 | 0.04% | 6,804 |
| Feb 26, 2026 | 24.96 | 25.00 | 24.96 | 24.98 | 24.90 | 0.14% | 14,754 |
| Feb 25, 2026 | 24.93 | 25.00 | 24.90 | 24.95 | 24.87 | 0.08% | 27,277 |
| Feb 24, 2026 | 24.90 | 24.93 | 24.89 | 24.93 | 24.85 | 0.18% | 3,426 |
| Feb 23, 2026 | 24.95 | 24.96 | 24.86 | 24.88 | 24.80 | -0.34% | 13,054 |
| Feb 20, 2026 | 24.95 | 25.01 | 24.95 | 24.97 | 24.82 | -0.06% | 24,618 |
| Feb 19, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.83 | 0.10% | 3,676 |
| Feb 18, 2026 | 24.97 | 24.98 | 24.94 | 24.96 | 24.81 | -0.06% | 17,181 |
| Feb 17, 2026 | 24.98 | 24.98 | 24.94 | 24.97 | 24.82 | 0.20% | 20,228 |
| Feb 13, 2026 | 24.96 | 24.97 | 24.91 | 24.92 | 24.77 | 0.08% | 18,711 |
| Feb 12, 2026 | 24.90 | 24.92 | 24.87 | 24.90 | 24.75 | 0.17% | 11,319 |
| Feb 11, 2026 | 24.86 | 24.89 | 24.84 | 24.86 | 24.71 | -0.21% | 16,785 |
| Feb 10, 2026 | 24.91 | 24.93 | 24.89 | 24.91 | 24.76 | 0.38% | 27,452 |
| Feb 9, 2026 | 24.83 | 24.85 | 24.79 | 24.82 | 24.67 | 0.06% | 74,222 |
| Feb 6, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.66 | -0.16% | 37,187 |
| Feb 5, 2026 | 24.82 | 24.84 | 24.81 | 24.84 | 24.69 | 0.28% | 19,784 |
| Feb 4, 2026 | 24.77 | 24.80 | 24.75 | 24.77 | 24.62 | 0.01% | 20,468 |
| Feb 3, 2026 | 24.79 | 24.79 | 24.74 | 24.77 | 24.62 | 0.07% | 24,732 |
| Feb 2, 2026 | 24.74 | 24.79 | 24.74 | 24.75 | 24.60 | 0.01% | 15,064 |
| Jan 30, 2026 | 24.69 | 24.77 | 24.69 | 24.75 | 24.60 | 0.13% | 8,838 |
| Jan 29, 2026 | 24.71 | 24.74 | 24.62 | 24.71 | 24.57 | -0.05% | 20,345 |
| Jan 28, 2026 | 24.69 | 24.74 | 24.69 | 24.73 | 24.58 | 0.03% | 6,040 |
| Jan 27, 2026 | 24.71 | 24.74 | 24.68 | 24.72 | 24.57 | 0.08% | 59,335 |
| Jan 26, 2026 | 24.72 | 24.73 | 24.69 | 24.70 | 24.55 | 0.05% | 25,465 |
| Jan 23, 2026 | 24.71 | 24.72 | 24.60 | 24.69 | 24.54 | 0.11% | 34,738 |
| Jan 22, 2026 | 24.67 | 24.68 | 24.56 | 24.66 | 24.52 | -0.22% | 7,455 |
| Jan 21, 2026 | 24.64 | 24.74 | 24.62 | 24.72 | 24.57 | 0.36% | 37,024 |
| Jan 20, 2026 | 24.66 | 24.66 | 24.59 | 24.63 | 24.48 | -0.68% | 13,569 |
| Jan 16, 2026 | 24.82 | 24.84 | 24.70 | 24.80 | 24.58 | 0.01% | 15,008 |
| Jan 15, 2026 | 24.85 | 24.85 | 24.78 | 24.79 | 24.58 | -0.12% | 17,129 |