Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.71
-0.03 (-0.13%)
Jul 3, 2025, 1:00 PM - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.74 | 23.74 | 23.69 | 23.71 | 23.71 | -0.13% | 5,128 |
| Jul 2, 2025 | 23.70 | 23.74 | 23.68 | 23.74 | 23.74 | 0.11% | 13,490 |
| Jul 1, 2025 | 23.72 | 23.77 | 23.71 | 23.72 | 23.72 | - | 22,464 |
| Jun 30, 2025 | 23.70 | 23.73 | 23.70 | 23.72 | 23.72 | 0.19% | 7,879 |
| Jun 27, 2025 | 23.67 | 23.71 | 23.67 | 23.67 | 23.67 | -0.11% | 9,736 |
| Jun 26, 2025 | 23.67 | 23.79 | 23.67 | 23.70 | 23.70 | 0.28% | 8,475 |
| Jun 25, 2025 | 23.66 | 23.73 | 23.59 | 23.63 | 23.63 | -0.23% | 15,417 |
| Jun 24, 2025 | 23.69 | 23.70 | 23.66 | 23.69 | 23.69 | 0.06% | 4,772 |
| Jun 23, 2025 | 23.68 | 23.76 | 23.65 | 23.67 | 23.67 | -0.17% | 9,631 |
| Jun 20, 2025 | 23.72 | 23.72 | 23.67 | 23.71 | 23.63 | 0.19% | 33,329 |
| Jun 18, 2025 | 23.72 | 23.72 | 23.67 | 23.67 | 23.58 | -0.12% | 3,293 |
| Jun 17, 2025 | 23.72 | 23.72 | 23.68 | 23.70 | 23.61 | -0.13% | 23,604 |
| Jun 16, 2025 | 23.66 | 23.76 | 23.65 | 23.73 | 23.64 | 0.32% | 247,022 |
| Jun 13, 2025 | 23.65 | 23.68 | 23.58 | 23.65 | 23.57 | -0.25% | 19,110 |
| Jun 12, 2025 | 23.71 | 23.72 | 23.71 | 23.71 | 23.63 | 0.38% | 3,499 |
| Jun 11, 2025 | 23.63 | 23.65 | 23.61 | 23.62 | 23.54 | 0.08% | 8,391 |
| Jun 10, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | 23.52 | -0.02% | 7,481 |
| Jun 9, 2025 | 23.56 | 23.71 | 23.56 | 23.61 | 23.52 | 0.13% | 9,129 |
| Jun 6, 2025 | 23.58 | 23.63 | 23.57 | 23.58 | 23.49 | -0.23% | 15,098 |
| Jun 5, 2025 | 23.68 | 23.68 | 23.62 | 23.63 | 23.55 | - | 9,812 |
| Jun 4, 2025 | 23.63 | 23.67 | 23.63 | 23.63 | 23.55 | 0.36% | 22,514 |
| Jun 3, 2025 | 23.60 | 23.60 | 23.53 | 23.55 | 23.46 | -0.08% | 17,591 |
| Jun 2, 2025 | 23.59 | 23.60 | 23.52 | 23.57 | 23.48 | -0.36% | 8,495 |
| May 30, 2025 | 23.64 | 23.73 | 23.63 | 23.65 | 23.57 | 0.08% | 10,725 |
| May 29, 2025 | 23.58 | 23.67 | 23.57 | 23.63 | 23.55 | 0.25% | 14,367 |
| May 28, 2025 | 23.57 | 23.59 | 23.56 | 23.57 | 23.49 | -0.21% | 12,456 |
| May 27, 2025 | 23.57 | 23.64 | 23.57 | 23.62 | 23.54 | 0.36% | 5,259 |
| May 23, 2025 | 23.53 | 23.65 | 23.51 | 23.54 | 23.45 | 0.23% | 20,509 |
| May 22, 2025 | 23.45 | 23.52 | 23.43 | 23.48 | 23.40 | 0.06% | 10,837 |
| May 21, 2025 | 23.57 | 23.57 | 23.45 | 23.47 | 23.38 | -0.74% | 11,302 |
| May 20, 2025 | 23.64 | 23.65 | 23.61 | 23.64 | 23.56 | 0.06% | 15,118 |
| May 19, 2025 | 23.64 | 23.64 | 23.59 | 23.63 | 23.54 | -0.57% | 21,977 |
| May 16, 2025 | 23.76 | 23.77 | 23.76 | 23.76 | 23.60 | -0.04% | 4,323 |
| May 15, 2025 | 23.71 | 23.88 | 23.71 | 23.77 | 23.61 | 0.49% | 6,280 |
| May 14, 2025 | 23.71 | 23.72 | 23.65 | 23.66 | 23.50 | -0.42% | 21,853 |
| May 13, 2025 | 23.82 | 23.82 | 23.73 | 23.76 | 23.60 | 0.04% | 23,268 |
| May 12, 2025 | 23.70 | 23.78 | 23.69 | 23.75 | 23.59 | -0.02% | 21,770 |
| May 9, 2025 | 23.76 | 23.81 | 23.72 | 23.75 | 23.59 | 0.11% | 16,588 |
| May 8, 2025 | 23.79 | 23.79 | 23.73 | 23.73 | 23.57 | -0.29% | 10,005 |
| May 7, 2025 | 23.76 | 23.80 | 23.76 | 23.80 | 23.64 | 0.13% | 295 |
| May 6, 2025 | 23.69 | 23.84 | 23.69 | 23.77 | 23.61 | 0.40% | 3,301 |
| May 5, 2025 | 23.72 | 23.76 | 23.66 | 23.67 | 23.51 | -0.06% | 14,532 |
| May 2, 2025 | 23.69 | 23.69 | 23.67 | 23.69 | 23.53 | -0.23% | 3,881 |
| May 1, 2025 | 23.81 | 23.81 | 23.72 | 23.74 | 23.58 | -0.02% | 9,511 |
| Apr 30, 2025 | 23.72 | 23.75 | 23.71 | 23.75 | 23.59 | 0.40% | 10,874 |
| Apr 29, 2025 | 23.60 | 23.72 | 23.58 | 23.65 | 23.49 | 0.13% | 53,215 |
| Apr 28, 2025 | 23.62 | 23.64 | 23.59 | 23.62 | 23.46 | 0.04% | 28,578 |
| Apr 25, 2025 | 23.61 | 23.72 | 23.60 | 23.61 | 23.45 | 0.15% | 2,983 |
| Apr 24, 2025 | 23.58 | 23.61 | 23.53 | 23.58 | 23.42 | 0.51% | 10,144 |
| Apr 23, 2025 | 23.61 | 23.63 | 23.44 | 23.46 | 23.30 | 0.62% | 6,934 |