Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
22.82
+0.05 (0.21%)
At close: Oct 9, 2026, 4:00 PM EDT
22.83
+0.01 (0.05%)
After-hours: Oct 9, 2026, 4:15 PM EDT
BSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.85 | 22.86 | 22.75 | 22.82 | 22.82 | 0.20% | 75,474 |
| Oct 8, 2026 | 22.67 | 22.78 | 22.67 | 22.77 | 22.77 | 0.17% | 32,767 |
| Oct 7, 2026 | 22.66 | 22.87 | 22.66 | 22.74 | 22.74 | -0.74% | 211,150 |
| Oct 6, 2026 | 22.92 | 23.05 | 22.85 | 22.90 | 22.90 | -0.02% | 126,254 |
| Oct 5, 2026 | 22.90 | 22.96 | 22.76 | 22.91 | 22.91 | 0.10% | 66,985 |
| Oct 2, 2026 | 23.11 | 23.18 | 22.83 | 22.89 | 22.89 | 0.14% | 91,550 |
| Oct 1, 2026 | 22.93 | 22.96 | 22.76 | 22.85 | 22.85 | 0.59% | 51,016 |
| Sep 30, 2026 | 22.85 | 22.87 | 22.71 | 22.72 | 22.72 | 0.80% | 18,584 |
| Sep 29, 2026 | 22.62 | 22.65 | 22.40 | 22.54 | 22.54 | -0.60% | 239,188 |
| Sep 28, 2026 | 22.73 | 22.73 | 22.60 | 22.68 | 22.68 | -0.81% | 48,735 |
| Sep 25, 2026 | 22.99 | 22.99 | 22.77 | 22.86 | 22.86 | -0.25% | 51,494 |
| Sep 24, 2026 | 23.07 | 23.08 | 22.92 | 22.92 | 22.92 | -0.76% | 43,190 |
| Sep 23, 2026 | 23.19 | 23.19 | 22.99 | 23.10 | 23.10 | -0.60% | 25,658 |
| Sep 22, 2026 | 23.26 | 23.30 | 23.14 | 23.24 | 23.24 | -0.12% | 42,121 |
| Sep 21, 2026 | 23.33 | 23.33 | 23.22 | 23.27 | 23.27 | -0.08% | 32,021 |
| Sep 18, 2026 | 23.28 | 23.37 | 23.27 | 23.36 | 23.28 | -0.08% | 58,509 |
| Sep 17, 2026 | 23.40 | 23.45 | 23.30 | 23.38 | 23.30 | 0.25% | 88,744 |
| Sep 16, 2026 | 23.46 | 23.46 | 23.25 | 23.32 | 23.25 | 0.02% | 23,490 |
| Sep 15, 2026 | 23.42 | 23.42 | 23.29 | 23.32 | 23.24 | -0.28% | 33,375 |
| Sep 14, 2026 | 23.40 | 23.42 | 23.36 | 23.38 | 23.31 | -0.09% | 16,202 |
| Sep 11, 2026 | 23.39 | 23.46 | 23.38 | 23.40 | 23.33 | 0.32% | 26,409 |
| Sep 10, 2026 | 23.46 | 23.46 | 23.28 | 23.33 | 23.25 | -0.85% | 49,978 |
| Sep 9, 2026 | 23.69 | 23.69 | 23.49 | 23.53 | 23.45 | -0.24% | 34,203 |
| Sep 8, 2026 | 23.67 | 23.68 | 23.56 | 23.58 | 23.51 | -0.16% | 37,144 |
| Sep 4, 2026 | 23.64 | 23.73 | 23.60 | 23.62 | 23.54 | -0.03% | 19,323 |
| Sep 3, 2026 | 23.75 | 23.78 | 23.62 | 23.63 | 23.55 | -0.40% | 26,728 |
| Sep 2, 2026 | 23.79 | 23.85 | 23.69 | 23.72 | 23.64 | -0.08% | 27,297 |
| Sep 1, 2026 | 23.74 | 23.81 | 23.69 | 23.74 | 23.66 | -0.43% | 20,321 |
| Aug 31, 2026 | 23.87 | 23.87 | 23.80 | 23.84 | 23.77 | -0.20% | 29,001 |
| Aug 28, 2026 | 23.97 | 23.97 | 23.86 | 23.89 | 23.81 | -0.19% | 10,985 |
| Aug 27, 2026 | 24.00 | 24.00 | 23.93 | 23.93 | 23.86 | -0.10% | 24,877 |
| Aug 26, 2026 | 24.05 | 24.05 | 23.91 | 23.96 | 23.88 | -0.18% | 21,055 |
| Aug 25, 2026 | 23.96 | 24.05 | 23.91 | 24.00 | 23.92 | 0.13% | 87,433 |
| Aug 24, 2026 | 24.08 | 24.08 | 23.96 | 23.97 | 23.89 | -0.05% | 7,236 |
| Aug 21, 2026 | 24.07 | 24.08 | 24.04 | 24.06 | 23.91 | - | 37,467 |
| Aug 20, 2026 | 24.01 | 24.07 | 24.01 | 24.06 | 23.91 | -0.24% | 10,098 |
| Aug 19, 2026 | 24.12 | 24.14 | 24.09 | 24.11 | 23.96 | 0.42% | 21,142 |
| Aug 18, 2026 | 24.04 | 24.06 | 23.92 | 24.01 | 23.86 | -0.39% | 19,583 |
| Aug 17, 2026 | 24.14 | 24.16 | 24.10 | 24.11 | 23.96 | -0.28% | 4,268 |
| Aug 14, 2026 | 24.29 | 24.29 | 24.09 | 24.17 | 24.02 | -0.20% | 26,827 |
| Aug 13, 2026 | 24.22 | 24.26 | 24.19 | 24.22 | 24.07 | 0.24% | 8,866 |
| Aug 12, 2026 | 24.19 | 24.22 | 24.14 | 24.16 | 24.01 | 0.20% | 22,436 |
| Aug 11, 2026 | 24.08 | 24.14 | 24.08 | 24.12 | 23.96 | -0.10% | 18,137 |
| Aug 10, 2026 | 24.13 | 24.27 | 24.11 | 24.14 | 23.99 | -0.19% | 26,535 |
| Aug 7, 2026 | 24.21 | 24.22 | 24.14 | 24.19 | 24.03 | 0.46% | 49,598 |
| Aug 6, 2026 | 24.11 | 24.12 | 24.05 | 24.08 | 23.93 | -0.10% | 7,370 |
| Aug 5, 2026 | 24.08 | 24.13 | 24.05 | 24.10 | 23.95 | 0.09% | 13,656 |
| Aug 4, 2026 | 24.07 | 24.11 | 23.95 | 24.08 | 23.93 | 0.26% | 26,657 |
| Aug 3, 2026 | 24.01 | 24.05 | 24.01 | 24.02 | 23.87 | 0.02% | 26,635 |
| Jul 31, 2026 | 24.00 | 24.01 | 23.97 | 24.01 | 23.86 | 0.05% | 23,452 |