Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.47
+0.03 (0.13%)
At close: Jul 25, 2025, 4:00 PM
23.47
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.43 | 23.47 | 23.42 | 23.47 | 23.47 | 0.13% | 32,024 |
| Jul 24, 2025 | 23.41 | 23.45 | 23.41 | 23.44 | 23.44 | -0.02% | 13,629 |
| Jul 23, 2025 | 23.46 | 23.46 | 23.42 | 23.44 | 23.44 | -0.06% | 11,160 |
| Jul 22, 2025 | 23.48 | 23.48 | 23.45 | 23.45 | 23.45 | 0.04% | 8,671 |
| Jul 21, 2025 | 23.48 | 23.49 | 23.44 | 23.45 | 23.45 | 0.03% | 10,881 |
| Jul 18, 2025 | 23.45 | 23.45 | 23.43 | 23.44 | 23.37 | -0.10% | 13,561 |
| Jul 17, 2025 | 23.54 | 23.54 | 23.44 | 23.46 | 23.40 | -0.38% | 459,200 |
| Jul 16, 2025 | 23.57 | 23.67 | 23.55 | 23.55 | 23.49 | -0.13% | 43,104 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.54 | 23.58 | 23.52 | -0.25% | 12,817 |
| Jul 14, 2025 | 23.65 | 23.67 | 23.61 | 23.64 | 23.58 | - | 19,704 |
| Jul 11, 2025 | 23.70 | 23.70 | 23.61 | 23.64 | 23.58 | -0.32% | 8,920 |
| Jul 10, 2025 | 23.71 | 23.74 | 23.70 | 23.72 | 23.65 | -0.06% | 25,628 |
| Jul 9, 2025 | 23.72 | 23.74 | 23.71 | 23.73 | 23.67 | 0.15% | 7,518 |
| Jul 8, 2025 | 23.71 | 23.73 | 23.69 | 23.70 | 23.63 | -0.19% | 12,951 |
| Jul 7, 2025 | 23.74 | 23.76 | 23.69 | 23.74 | 23.68 | 0.13% | 40,455 |
| Jul 3, 2025 | 23.74 | 23.74 | 23.69 | 23.71 | 23.65 | -0.13% | 5,128 |
| Jul 2, 2025 | 23.70 | 23.74 | 23.68 | 23.74 | 23.68 | 0.11% | 13,490 |
| Jul 1, 2025 | 23.72 | 23.77 | 23.71 | 23.72 | 23.65 | - | 22,464 |
| Jun 30, 2025 | 23.70 | 23.73 | 23.70 | 23.72 | 23.65 | 0.19% | 7,879 |
| Jun 27, 2025 | 23.67 | 23.71 | 23.67 | 23.67 | 23.61 | -0.11% | 9,736 |
| Jun 26, 2025 | 23.67 | 23.79 | 23.67 | 23.70 | 23.63 | 0.28% | 8,475 |
| Jun 25, 2025 | 23.66 | 23.73 | 23.59 | 23.63 | 23.57 | -0.23% | 15,417 |
| Jun 24, 2025 | 23.69 | 23.70 | 23.66 | 23.69 | 23.62 | 0.06% | 4,772 |
| Jun 23, 2025 | 23.68 | 23.76 | 23.65 | 23.67 | 23.61 | -0.17% | 9,631 |
| Jun 20, 2025 | 23.72 | 23.72 | 23.67 | 23.71 | 23.56 | 0.19% | 33,329 |
| Jun 18, 2025 | 23.72 | 23.72 | 23.67 | 23.67 | 23.52 | -0.12% | 3,293 |
| Jun 17, 2025 | 23.72 | 23.72 | 23.68 | 23.70 | 23.55 | -0.13% | 23,604 |
| Jun 16, 2025 | 23.66 | 23.76 | 23.65 | 23.73 | 23.58 | 0.32% | 247,022 |
| Jun 13, 2025 | 23.65 | 23.68 | 23.58 | 23.65 | 23.50 | -0.25% | 19,110 |
| Jun 12, 2025 | 23.71 | 23.72 | 23.71 | 23.71 | 23.56 | 0.38% | 3,499 |
| Jun 11, 2025 | 23.63 | 23.65 | 23.61 | 23.62 | 23.47 | 0.08% | 8,391 |
| Jun 10, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | 23.45 | -0.02% | 7,481 |
| Jun 9, 2025 | 23.56 | 23.71 | 23.56 | 23.61 | 23.46 | 0.13% | 9,129 |
| Jun 6, 2025 | 23.58 | 23.63 | 23.57 | 23.58 | 23.43 | -0.23% | 15,098 |
| Jun 5, 2025 | 23.68 | 23.68 | 23.62 | 23.63 | 23.48 | - | 9,812 |
| Jun 4, 2025 | 23.63 | 23.67 | 23.63 | 23.63 | 23.48 | 0.36% | 22,514 |
| Jun 3, 2025 | 23.60 | 23.60 | 23.53 | 23.55 | 23.40 | -0.08% | 17,591 |
| Jun 2, 2025 | 23.59 | 23.60 | 23.52 | 23.57 | 23.42 | -0.36% | 8,495 |
| May 30, 2025 | 23.64 | 23.73 | 23.63 | 23.65 | 23.50 | 0.08% | 10,725 |
| May 29, 2025 | 23.58 | 23.67 | 23.57 | 23.63 | 23.48 | 0.25% | 14,367 |
| May 28, 2025 | 23.57 | 23.59 | 23.56 | 23.57 | 23.43 | -0.21% | 12,456 |
| May 27, 2025 | 23.57 | 23.64 | 23.57 | 23.62 | 23.47 | 0.36% | 5,259 |
| May 23, 2025 | 23.53 | 23.65 | 23.51 | 23.54 | 23.39 | 0.23% | 20,509 |
| May 22, 2025 | 23.45 | 23.52 | 23.43 | 23.48 | 23.34 | 0.06% | 10,837 |
| May 21, 2025 | 23.57 | 23.57 | 23.45 | 23.47 | 23.32 | -0.74% | 11,302 |
| May 20, 2025 | 23.64 | 23.65 | 23.61 | 23.64 | 23.49 | 0.06% | 15,118 |
| May 19, 2025 | 23.64 | 23.64 | 23.59 | 23.63 | 23.48 | -0.57% | 21,977 |
| May 16, 2025 | 23.76 | 23.77 | 23.76 | 23.76 | 23.54 | -0.04% | 4,323 |
| May 15, 2025 | 23.71 | 23.88 | 23.71 | 23.77 | 23.55 | 0.49% | 6,280 |
| May 14, 2025 | 23.71 | 23.72 | 23.65 | 23.66 | 23.43 | -0.42% | 21,853 |