Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.71
+0.09 (0.38%)
Jun 12, 2025, 4:00 PM - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 23.71 | 23.72 | 23.71 | 23.71 | 23.71 | 0.38% | 3,499 |
| Jun 11, 2025 | 23.63 | 23.65 | 23.61 | 23.62 | 23.62 | 0.08% | 8,391 |
| Jun 10, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | 23.60 | -0.02% | 7,481 |
| Jun 9, 2025 | 23.56 | 23.71 | 23.56 | 23.61 | 23.61 | 0.13% | 9,129 |
| Jun 6, 2025 | 23.58 | 23.63 | 23.57 | 23.58 | 23.58 | -0.23% | 15,098 |
| Jun 5, 2025 | 23.68 | 23.68 | 23.62 | 23.63 | 23.63 | - | 9,812 |
| Jun 4, 2025 | 23.63 | 23.67 | 23.63 | 23.63 | 23.63 | 0.36% | 22,514 |
| Jun 3, 2025 | 23.60 | 23.60 | 23.53 | 23.55 | 23.55 | -0.08% | 17,591 |
| Jun 2, 2025 | 23.59 | 23.60 | 23.52 | 23.57 | 23.57 | -0.36% | 8,495 |
| May 30, 2025 | 23.64 | 23.73 | 23.63 | 23.65 | 23.65 | 0.08% | 10,725 |
| May 29, 2025 | 23.58 | 23.67 | 23.57 | 23.63 | 23.63 | 0.25% | 14,367 |
| May 28, 2025 | 23.57 | 23.59 | 23.56 | 23.57 | 23.57 | -0.21% | 12,456 |
| May 27, 2025 | 23.57 | 23.64 | 23.57 | 23.62 | 23.62 | 0.36% | 5,259 |
| May 23, 2025 | 23.53 | 23.65 | 23.51 | 23.54 | 23.54 | 0.23% | 20,509 |
| May 22, 2025 | 23.45 | 23.52 | 23.43 | 23.48 | 23.48 | 0.06% | 10,837 |
| May 21, 2025 | 23.57 | 23.57 | 23.45 | 23.47 | 23.47 | -0.74% | 11,302 |
| May 20, 2025 | 23.64 | 23.65 | 23.61 | 23.64 | 23.64 | 0.06% | 15,118 |
| 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 |