Skip to main content
Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
24.77
-0.07 (-0.28%)
At close: Feb 27, 2025, 3:51 PM
24.76
0.00 (-0.02%)
After-hours: Feb 27, 2025, 4:15 PM EST

BSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202524.7924.8824.7824.8424.840.16%8,012
Feb 25, 202524.8024.8024.8024.8024.800.51%1,094
Feb 24, 202524.6624.6824.6624.6724.67-0.16%1,670
Feb 21, 202524.6424.7824.6424.7124.650.32%28,793
Feb 20, 202524.6424.6624.6124.6324.570.24%27,338
Feb 19, 202524.5224.6224.5224.5724.510.02%11,780
Feb 18, 202524.5724.6324.5724.5724.51-0.26%1,264
Feb 14, 202524.6324.6524.6324.6324.570.24%4,728
Feb 13, 202524.5524.6524.5524.5724.510.49%4,155
Feb 12, 202524.4424.4624.4424.4524.39-0.69%5,495
Feb 11, 202524.6124.6324.6124.6224.56-0.24%9,257
Feb 10, 202524.6924.7024.6824.6824.620.14%10,130
Feb 7, 202524.6724.6724.6524.6524.59-0.34%6,217
Feb 6, 202524.7324.7424.7324.7324.67-0.02%54,861
Feb 5, 202524.7324.7624.7324.7424.680.47%19,218
Feb 4, 202524.5624.6224.5624.6224.560.29%2,958
Feb 3, 202524.6324.6324.5224.5524.490.15%7,951
Jan 31, 202524.5524.5924.5024.5124.46-0.21%9,232
Jan 30, 202524.5824.5824.5624.5724.510.31%2,306
Jan 29, 202524.5324.5524.4924.4924.43-0.30%6,379
Jan 28, 202524.5524.5624.5424.5624.51-0.11%16,521
Jan 27, 202524.5524.5924.5524.5924.530.61%834
Jan 24, 202524.4024.4524.3924.4424.380.18%10,238
Jan 23, 202524.4124.4224.4024.4024.34-0.37%9,850
Jan 22, 202524.5024.5024.4924.4924.430.08%1,528
Jan 21, 202524.4524.4924.4424.4724.410.04%1,743
Jan 17, 202524.4624.4624.4424.4624.350.33%6,341
Jan 16, 202524.3324.3824.3224.3824.270.14%1,547
Jan 15, 202524.3724.3924.3424.3424.230.66%9,468
Jan 14, 202524.2024.2024.1824.1824.07-0.29%2,686
Jan 13, 202524.3424.3424.2224.2524.14-0.39%21,420
Jan 10, 202524.2924.3724.2924.3524.24-0.27%18,648
Jan 8, 202524.5124.5124.3924.4124.30-0.41%21,838
Jan 7, 202524.5024.5324.5024.5124.40-0.73%9,823
Jan 6, 202524.5724.6924.5624.6924.580.59%21,082
Jan 3, 202524.6124.6224.5324.5524.44-0.18%17,644
Jan 2, 202524.5924.6124.5624.5924.480.41%5,188
Dec 31, 202424.5824.5824.4924.4924.38-0.18%40,750
Dec 30, 202424.5324.6024.5024.5424.430.41%45,216
Dec 27, 202424.4524.4624.4224.4424.33-0.10%7,023
Dec 26, 202424.4124.5424.4124.4624.350.14%13,045
Dec 24, 202424.3624.4324.3524.4324.320.10%8,415
Dec 23, 202424.4324.4724.4024.4024.29-0.25%50,615
Dec 20, 202424.4724.5324.4624.4624.300.20%12,940
Dec 19, 202424.3324.4124.3224.4124.25-0.45%7,874
Dec 18, 202424.7124.7124.5224.5224.36-0.89%16,267
Dec 17, 202424.7624.8524.7324.7424.58-0.36%6,273
Dec 16, 202424.8724.8724.8324.8324.670.18%885
Dec 13, 202424.8324.8324.7724.7924.63-0.35%4,776
Dec 12, 202424.9024.9224.8124.8724.71-0.41%4,689
Dec 11, 202425.0725.0824.9824.9824.82-0.30%4,265
Dec 10, 202425.0525.0525.0525.0524.89-0.10%63
Dec 9, 202425.1025.1025.0825.0824.91-0.28%77,399
Dec 6, 202425.1225.1525.1125.1524.980.20%8,016
Dec 5, 202425.1225.2125.1025.1024.93-0.18%18,846
Dec 4, 202425.1225.1425.1225.1424.980.24%344
Dec 3, 202425.1325.1325.0825.0824.92-0.06%15,825
Dec 2, 202425.0125.1225.0125.1024.930.28%2,800
Nov 29, 202424.9925.0324.9925.0324.870.42%1,779
Nov 27, 202424.9624.9624.9224.9224.760.32%1,915
Nov 26, 202424.8324.8424.7924.8424.68-0.06%6,223
Nov 25, 202424.8824.8824.8524.8524.690.54%262
Nov 22, 202424.7124.7524.7124.7224.560.12%1,606
Nov 21, 202424.6824.6924.6824.6924.530.02%654
Nov 20, 202424.7124.7324.6524.6824.53-0.13%7,356
Nov 19, 202424.7124.7324.7124.7224.560.10%635
Nov 18, 202424.6924.6924.6924.6924.53-0.20%127
Nov 15, 202424.6724.7624.6724.7424.500.34%1,446
Nov 14, 202424.6924.7124.6624.6624.410.06%2,412
Nov 13, 202424.6924.6924.6424.6424.400.02%3,663
Nov 12, 202424.6824.7024.6424.6424.39-0.30%2,477
Nov 11, 202424.7124.7124.7124.7124.47-0.06%1,843
Nov 8, 202424.6524.7324.6524.7324.481.08%299
Nov 7, 202424.4524.4624.4524.4624.220.72%218
Nov 6, 202424.3124.3124.2924.2924.05-1.56%200
Nov 5, 202424.6524.6724.6524.6724.430.10%137
Nov 4, 202424.6124.6824.6124.6524.400.53%9,748
Nov 1, 202424.5824.5824.5224.5224.27-0.04%74,481
Oct 31, 202424.4924.5324.4924.5324.28-0.04%100
Oct 30, 202424.5024.5424.5024.5424.290.02%100
Oct 29, 202424.6124.6124.5324.5324.29-0.12%5,911
Oct 28, 202424.5524.5624.5524.5624.320.10%200
Oct 25, 202424.5724.5724.5424.5424.290.18%274
Oct 24, 202424.4924.4924.4924.4924.250.25%7
Oct 23, 202424.5124.5124.4224.4324.19-0.89%2,202
Oct 22, 202424.6524.6524.6524.6524.41-0.34%96
Oct 21, 202424.7424.7424.7424.7424.49-0.76%10
Oct 18, 202424.9224.9224.9224.9224.620.04%1,210
Oct 17, 202424.9424.9424.9224.9224.61-0.32%4,331
Oct 16, 202424.9625.0024.9625.0024.690.16%43,590
Oct 15, 202424.9424.9624.9424.9624.650.52%441
Oct 14, 202424.8324.8324.8324.8324.52-0.37%1
Oct 11, 202424.9324.9424.9224.9224.620.09%438
Oct 10, 202424.9024.9024.9024.9024.59-3
Oct 9, 202424.8924.9024.8924.9024.59-0.35%149
Oct 8, 202424.9625.0524.9624.9824.68-0.03%3,066
Oct 7, 202424.9924.9924.9924.9924.69-0.20%1
Oct 4, 202425.0425.0425.0425.0424.74-0.56%210
Oct 3, 202425.2225.2225.1825.1824.87-0.16%210
Oct 2, 202425.2225.2225.2225.2224.91-0.06%1