Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.96
+0.18 (0.76%)
Sep 5, 2025, 4:00 PM - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.90 | 23.97 | 23.90 | 23.96 | 23.96 | 0.77% | 942 |
| Sep 4, 2025 | 23.76 | 23.78 | 23.74 | 23.78 | 23.78 | 0.31% | 4,733 |
| Sep 3, 2025 | 23.65 | 23.73 | 23.65 | 23.71 | 23.71 | 0.32% | 8,766 |
| Sep 2, 2025 | 23.65 | 23.65 | 23.60 | 23.63 | 23.63 | -0.20% | 16,236 |
| Aug 29, 2025 | 23.68 | 23.70 | 23.66 | 23.68 | 23.68 | -0.03% | 8,234 |
| Aug 28, 2025 | 23.66 | 23.70 | 23.66 | 23.69 | 23.69 | 0.02% | 3,204 |
| Aug 27, 2025 | 23.65 | 23.68 | 23.64 | 23.68 | 23.68 | 0.11% | 4,326 |
| Aug 26, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% | 3,877 |
| Aug 25, 2025 | 23.61 | 23.67 | 23.61 | 23.65 | 23.65 | -0.11% | 32,819 |
| Aug 22, 2025 | 23.65 | 23.68 | 23.64 | 23.67 | 23.67 | 0.45% | 2,101 |
| Aug 21, 2025 | 23.58 | 23.58 | 23.55 | 23.57 | 23.57 | -0.23% | 19,155 |
| Aug 20, 2025 | 23.65 | 23.65 | 23.61 | 23.62 | 23.62 | 0.06% | 12,431 |
| Aug 19, 2025 | 23.64 | 23.64 | 23.60 | 23.61 | 23.61 | -0.06% | 6,918 |
| Aug 18, 2025 | 23.61 | 23.63 | 23.61 | 23.62 | 23.62 | -0.19% | 4,569 |
| Aug 15, 2025 | 23.67 | 23.69 | 23.65 | 23.67 | 23.60 | - | 49,553 |
| Aug 14, 2025 | 23.71 | 23.71 | 23.66 | 23.67 | 23.60 | -0.16% | 9,178 |
| Aug 13, 2025 | 23.72 | 23.73 | 23.65 | 23.70 | 23.64 | 0.08% | 12,815 |
| Aug 12, 2025 | 23.73 | 23.73 | 23.64 | 23.69 | 23.62 | -0.08% | 23,155 |
| Aug 11, 2025 | 23.71 | 23.72 | 23.70 | 23.71 | 23.64 | 0.21% | 15,652 |
| Aug 8, 2025 | 23.64 | 23.66 | 23.62 | 23.66 | 23.59 | -0.08% | 2,939 |
| Aug 7, 2025 | 23.69 | 23.69 | 23.66 | 23.68 | 23.61 | 0.08% | 6,082 |
| Aug 6, 2025 | 23.67 | 23.67 | 23.62 | 23.66 | 23.59 | -0.08% | 3,939 |
| Aug 5, 2025 | 23.70 | 23.70 | 23.64 | 23.68 | 23.61 | 0.04% | 21,965 |
| Aug 4, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.60 | -0.08% | 21,423 |
| Aug 1, 2025 | 23.64 | 23.69 | 23.62 | 23.69 | 23.62 | 0.81% | 8,459 |
| Jul 31, 2025 | 23.51 | 23.54 | 23.50 | 23.50 | 23.44 | 0.11% | 25,734 |
| Jul 30, 2025 | 23.51 | 23.52 | 23.47 | 23.47 | 23.41 | -0.23% | 11,186 |
| Jul 29, 2025 | 23.50 | 23.55 | 23.49 | 23.53 | 23.47 | 0.36% | 18,983 |
| Jul 28, 2025 | 23.48 | 23.48 | 23.44 | 23.44 | 23.38 | -0.11% | 24,103 |
| Jul 25, 2025 | 23.43 | 23.47 | 23.42 | 23.47 | 23.41 | 0.13% | 32,024 |
| Jul 24, 2025 | 23.41 | 23.45 | 23.41 | 23.44 | 23.38 | -0.02% | 13,629 |
| Jul 23, 2025 | 23.46 | 23.46 | 23.42 | 23.44 | 23.38 | -0.06% | 11,160 |
| Jul 22, 2025 | 23.48 | 23.48 | 23.45 | 23.45 | 23.39 | 0.04% | 8,671 |
| Jul 21, 2025 | 23.48 | 23.49 | 23.44 | 23.45 | 23.39 | 0.03% | 10,881 |
| Jul 18, 2025 | 23.45 | 23.45 | 23.43 | 23.44 | 23.31 | -0.10% | 13,561 |
| Jul 17, 2025 | 23.54 | 23.54 | 23.44 | 23.46 | 23.34 | -0.38% | 459,200 |
| Jul 16, 2025 | 23.57 | 23.67 | 23.55 | 23.55 | 23.43 | -0.13% | 43,104 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.54 | 23.58 | 23.46 | -0.25% | 12,817 |
| Jul 14, 2025 | 23.65 | 23.67 | 23.61 | 23.64 | 23.52 | - | 19,704 |
| Jul 11, 2025 | 23.70 | 23.70 | 23.61 | 23.64 | 23.52 | -0.32% | 8,920 |
| Jul 10, 2025 | 23.71 | 23.74 | 23.70 | 23.72 | 23.59 | -0.06% | 25,628 |
| Jul 9, 2025 | 23.72 | 23.74 | 23.71 | 23.73 | 23.61 | 0.15% | 7,518 |
| Jul 8, 2025 | 23.71 | 23.73 | 23.69 | 23.70 | 23.57 | -0.19% | 12,951 |
| Jul 7, 2025 | 23.74 | 23.76 | 23.69 | 23.74 | 23.62 | 0.13% | 40,455 |
| Jul 3, 2025 | 23.74 | 23.74 | 23.69 | 23.71 | 23.58 | -0.13% | 5,128 |
| Jul 2, 2025 | 23.70 | 23.74 | 23.68 | 23.74 | 23.62 | 0.11% | 13,490 |
| Jul 1, 2025 | 23.72 | 23.77 | 23.71 | 23.72 | 23.59 | - | 22,464 |
| Jun 30, 2025 | 23.70 | 23.73 | 23.70 | 23.72 | 23.59 | 0.19% | 7,879 |
| Jun 27, 2025 | 23.67 | 23.71 | 23.67 | 23.67 | 23.55 | -0.11% | 9,736 |
| Jun 26, 2025 | 23.67 | 23.79 | 23.67 | 23.70 | 23.57 | 0.28% | 8,475 |