Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.64
+0.06 (0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.62 | 23.64 | 23.59 | 23.62 | 23.62 | 0.04% | 28,578 |
| Apr 25, 2025 | 23.61 | 23.72 | 23.60 | 23.61 | 23.61 | 0.15% | 2,983 |
| Apr 24, 2025 | 23.58 | 23.61 | 23.53 | 23.58 | 23.58 | 0.51% | 10,144 |
| Apr 23, 2025 | 23.61 | 23.63 | 23.44 | 23.46 | 23.46 | 0.62% | 6,934 |
| Apr 22, 2025 | 23.37 | 23.48 | 23.24 | 23.31 | 23.31 | -0.10% | 13,215 |
| Apr 21, 2025 | 23.47 | 23.49 | 23.30 | 23.33 | 23.33 | -0.96% | 10,957 |
| Apr 17, 2025 | 23.62 | 23.68 | 23.55 | 23.56 | 23.50 | -0.06% | 11,117 |
| Apr 16, 2025 | 23.59 | 23.59 | 23.47 | 23.57 | 23.51 | 0.23% | 7,298 |
| Apr 15, 2025 | 23.54 | 23.56 | 23.51 | 23.52 | 23.46 | -0.05% | 8,431 |
| Apr 14, 2025 | 23.44 | 23.59 | 23.44 | 23.53 | 23.47 | 1.34% | 9,968 |
| Apr 11, 2025 | 22.98 | 23.22 | 22.95 | 23.22 | 23.16 | -0.85% | 7,802 |
| Apr 10, 2025 | 23.75 | 23.75 | 23.21 | 23.42 | 23.36 | -0.34% | 9,567 |
| Apr 9, 2025 | 22.94 | 23.51 | 22.61 | 23.50 | 23.44 | 0.84% | 9,350 |
| Apr 8, 2025 | 23.62 | 23.75 | 23.19 | 23.31 | 23.24 | -1.63% | 27,750 |
| Apr 7, 2025 | 23.70 | 24.39 | 23.69 | 23.69 | 23.63 | -2.57% | 9,627 |
| Apr 4, 2025 | 24.54 | 24.54 | 24.24 | 24.32 | 24.25 | -0.02% | 17,687 |
| Apr 3, 2025 | 24.37 | 24.37 | 24.28 | 24.32 | 24.26 | 0.75% | 15,011 |
| Apr 2, 2025 | 24.19 | 24.19 | 24.10 | 24.14 | 24.08 | -0.25% | 2,261 |
| Apr 1, 2025 | 24.20 | 24.20 | 24.15 | 24.20 | 24.14 | 0.66% | 5,605 |
| Mar 31, 2025 | 24.06 | 24.06 | 24.03 | 24.04 | 23.98 | 0.21% | 12,448 |
| Mar 28, 2025 | 24.03 | 24.03 | 23.99 | 23.99 | 23.93 | 0.49% | 6,517 |
| Mar 27, 2025 | 23.88 | 23.89 | 23.86 | 23.88 | 23.81 | -0.31% | 9,216 |
| Mar 26, 2025 | 24.06 | 24.08 | 23.95 | 23.95 | 23.89 | -0.83% | 11,160 |
| Mar 25, 2025 | 24.22 | 24.23 | 24.12 | 24.15 | 24.09 | - | 12,019 |
| Mar 24, 2025 | 24.19 | 24.22 | 24.15 | 24.15 | 24.09 | -0.58% | 9,960 |
| Mar 21, 2025 | 24.35 | 24.37 | 24.29 | 24.29 | 24.16 | -0.21% | 5,222 |
| Mar 20, 2025 | 24.38 | 24.44 | 24.34 | 24.34 | 24.21 | 0.06% | 8,861 |
| Mar 19, 2025 | 24.25 | 24.36 | 24.25 | 24.33 | 24.20 | - | 7,273 |
| Mar 18, 2025 | 24.33 | 24.35 | 24.32 | 24.33 | 24.20 | -0.01% | 6,608 |
| Mar 17, 2025 | 24.38 | 24.40 | 24.33 | 24.33 | 24.20 | -0.03% | 6,441 |
| Mar 14, 2025 | 24.31 | 24.35 | 24.31 | 24.34 | 24.21 | -0.04% | 2,920 |
| Mar 13, 2025 | 24.29 | 24.38 | 24.27 | 24.35 | 24.22 | 0.02% | 7,221 |
| Mar 12, 2025 | 24.43 | 24.52 | 24.33 | 24.34 | 24.21 | -0.51% | 5,813 |
| Mar 11, 2025 | 24.62 | 24.62 | 24.47 | 24.47 | 24.33 | -0.59% | 6,442 |
| Mar 10, 2025 | 24.62 | 24.68 | 24.60 | 24.61 | 24.48 | 0.26% | 5,174 |
| Mar 7, 2025 | 24.58 | 24.58 | 24.52 | 24.55 | 24.41 | 0.02% | 6,084 |
| Mar 6, 2025 | 24.63 | 24.63 | 24.54 | 24.54 | 24.41 | -0.51% | 9,337 |
| Mar 5, 2025 | 24.76 | 24.76 | 24.64 | 24.67 | 24.53 | -0.10% | 6,178 |
| Mar 4, 2025 | 24.84 | 24.84 | 24.69 | 24.69 | 24.56 | -0.44% | 1,633 |
| Mar 3, 2025 | 24.79 | 24.95 | 24.79 | 24.80 | 24.67 | -0.40% | 57,650 |
| Feb 28, 2025 | 24.86 | 24.90 | 24.83 | 24.90 | 24.77 | 0.57% | 10,427 |
| Feb 27, 2025 | 24.78 | 24.78 | 24.76 | 24.76 | 24.63 | -0.30% | 4,156 |
| Feb 26, 2025 | 24.79 | 24.88 | 24.78 | 24.84 | 24.70 | 0.16% | 8,012 |
| Feb 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 0.51% | 1,094 |
| Feb 24, 2025 | 24.66 | 24.68 | 24.66 | 24.67 | 24.54 | -0.16% | 1,670 |
| Feb 21, 2025 | 24.64 | 24.78 | 24.64 | 24.71 | 24.52 | 0.32% | 28,793 |
| Feb 20, 2025 | 24.64 | 24.66 | 24.61 | 24.63 | 24.44 | 0.24% | 27,338 |
| Feb 19, 2025 | 24.52 | 24.62 | 24.52 | 24.57 | 24.38 | 0.02% | 11,780 |
| Feb 18, 2025 | 24.57 | 24.63 | 24.57 | 24.57 | 24.38 | -0.26% | 1,264 |
| Feb 14, 2025 | 24.63 | 24.65 | 24.63 | 24.63 | 24.44 | 0.24% | 4,728 |