Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.63
-0.14 (-0.57%)
May 19, 2025, 4:00 PM - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 23.64 | 23.64 | 23.59 | 23.63 | 23.63 | -0.57% | 21,977 |
| May 16, 2025 | 23.76 | 23.77 | 23.76 | 23.76 | 23.68 | -0.04% | 4,323 |
| May 15, 2025 | 23.71 | 23.88 | 23.71 | 23.77 | 23.69 | 0.49% | 6,280 |
| May 14, 2025 | 23.71 | 23.72 | 23.65 | 23.66 | 23.58 | -0.42% | 21,853 |
| May 13, 2025 | 23.82 | 23.82 | 23.73 | 23.76 | 23.68 | 0.04% | 23,268 |
| May 12, 2025 | 23.70 | 23.78 | 23.69 | 23.75 | 23.67 | -0.02% | 21,770 |
| May 9, 2025 | 23.76 | 23.81 | 23.72 | 23.75 | 23.67 | 0.11% | 16,588 |
| May 8, 2025 | 23.79 | 23.79 | 23.73 | 23.73 | 23.65 | -0.29% | 10,005 |
| May 7, 2025 | 23.76 | 23.80 | 23.76 | 23.80 | 23.72 | 0.13% | 295 |
| May 6, 2025 | 23.69 | 23.84 | 23.69 | 23.77 | 23.69 | 0.40% | 3,301 |
| May 5, 2025 | 23.72 | 23.76 | 23.66 | 23.67 | 23.59 | -0.06% | 14,532 |
| May 2, 2025 | 23.69 | 23.69 | 23.67 | 23.69 | 23.61 | -0.23% | 3,881 |
| May 1, 2025 | 23.81 | 23.81 | 23.72 | 23.74 | 23.66 | -0.02% | 9,511 |
| Apr 30, 2025 | 23.72 | 23.75 | 23.71 | 23.75 | 23.67 | 0.40% | 10,874 |
| Apr 29, 2025 | 23.60 | 23.72 | 23.58 | 23.65 | 23.57 | 0.13% | 53,215 |
| Apr 28, 2025 | 23.62 | 23.64 | 23.59 | 23.62 | 23.54 | 0.04% | 28,578 |
| Apr 25, 2025 | 23.61 | 23.72 | 23.60 | 23.61 | 23.53 | 0.15% | 2,983 |
| Apr 24, 2025 | 23.58 | 23.61 | 23.53 | 23.58 | 23.50 | 0.51% | 10,144 |
| Apr 23, 2025 | 23.61 | 23.63 | 23.44 | 23.46 | 23.38 | 0.62% | 6,934 |
| Apr 22, 2025 | 23.37 | 23.48 | 23.24 | 23.31 | 23.23 | -0.10% | 13,215 |
| Apr 21, 2025 | 23.47 | 23.49 | 23.30 | 23.33 | 23.26 | -0.96% | 10,957 |
| Apr 17, 2025 | 23.62 | 23.68 | 23.55 | 23.56 | 23.42 | -0.06% | 11,117 |
| Apr 16, 2025 | 23.59 | 23.59 | 23.47 | 23.57 | 23.43 | 0.23% | 7,298 |
| Apr 15, 2025 | 23.54 | 23.56 | 23.51 | 23.52 | 23.38 | -0.05% | 8,431 |
| Apr 14, 2025 | 23.44 | 23.59 | 23.44 | 23.53 | 23.39 | 1.34% | 9,968 |
| Apr 11, 2025 | 22.98 | 23.22 | 22.95 | 23.22 | 23.08 | -0.85% | 7,802 |
| Apr 10, 2025 | 23.75 | 23.75 | 23.21 | 23.42 | 23.28 | -0.34% | 9,567 |
| Apr 9, 2025 | 22.94 | 23.51 | 22.61 | 23.50 | 23.36 | 0.84% | 9,350 |
| Apr 8, 2025 | 23.62 | 23.75 | 23.19 | 23.31 | 23.17 | -1.63% | 27,750 |
| Apr 7, 2025 | 23.70 | 24.39 | 23.69 | 23.69 | 23.55 | -2.57% | 9,627 |
| Apr 4, 2025 | 24.54 | 24.54 | 24.24 | 24.32 | 24.17 | -0.02% | 17,687 |
| Apr 3, 2025 | 24.37 | 24.37 | 24.28 | 24.32 | 24.18 | 0.75% | 15,011 |
| Apr 2, 2025 | 24.19 | 24.19 | 24.10 | 24.14 | 24.00 | -0.25% | 2,261 |
| Apr 1, 2025 | 24.20 | 24.20 | 24.15 | 24.20 | 24.06 | 0.66% | 5,605 |
| Mar 31, 2025 | 24.06 | 24.06 | 24.03 | 24.04 | 23.90 | 0.21% | 12,448 |
| Mar 28, 2025 | 24.03 | 24.03 | 23.99 | 23.99 | 23.85 | 0.49% | 6,517 |
| Mar 27, 2025 | 23.88 | 23.89 | 23.86 | 23.88 | 23.73 | -0.31% | 9,216 |
| Mar 26, 2025 | 24.06 | 24.08 | 23.95 | 23.95 | 23.81 | -0.83% | 11,160 |
| Mar 25, 2025 | 24.22 | 24.23 | 24.12 | 24.15 | 24.01 | - | 12,019 |
| Mar 24, 2025 | 24.19 | 24.22 | 24.15 | 24.15 | 24.01 | -0.58% | 9,960 |
| Mar 21, 2025 | 24.35 | 24.37 | 24.29 | 24.29 | 24.08 | -0.21% | 5,222 |
| Mar 20, 2025 | 24.38 | 24.44 | 24.34 | 24.34 | 24.13 | 0.06% | 8,861 |
| Mar 19, 2025 | 24.25 | 24.36 | 24.25 | 24.33 | 24.12 | - | 7,273 |
| Mar 18, 2025 | 24.33 | 24.35 | 24.32 | 24.33 | 24.12 | -0.01% | 6,608 |
| Mar 17, 2025 | 24.38 | 24.40 | 24.33 | 24.33 | 24.12 | -0.03% | 6,441 |
| Mar 14, 2025 | 24.31 | 24.35 | 24.31 | 24.34 | 24.13 | -0.04% | 2,920 |
| Mar 13, 2025 | 24.29 | 24.38 | 24.27 | 24.35 | 24.14 | 0.02% | 7,221 |
| Mar 12, 2025 | 24.43 | 24.52 | 24.33 | 24.34 | 24.13 | -0.51% | 5,813 |
| Mar 11, 2025 | 24.62 | 24.62 | 24.47 | 24.47 | 24.25 | -0.59% | 6,442 |
| Mar 10, 2025 | 24.62 | 24.68 | 24.60 | 24.61 | 24.40 | 0.26% | 5,174 |