Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.35
-0.03 (-0.13%)
At close: Sep 18, 2026, 4:00 PM EDT
23.36
+0.01 (0.04%)
After-hours: Sep 18, 2026, 4:15 PM EDT
BSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.28 | 23.37 | 23.27 | 23.36 | 23.36 | -0.08% | 58,509 |
| Sep 17, 2026 | 23.40 | 23.45 | 23.30 | 23.38 | 23.38 | 0.25% | 88,744 |
| Sep 16, 2026 | 23.46 | 23.46 | 23.25 | 23.32 | 23.32 | 0.02% | 23,490 |
| Sep 15, 2026 | 23.42 | 23.42 | 23.29 | 23.32 | 23.32 | -0.28% | 33,375 |
| Sep 14, 2026 | 23.40 | 23.42 | 23.36 | 23.38 | 23.38 | -0.09% | 16,202 |
| Sep 11, 2026 | 23.39 | 23.46 | 23.38 | 23.40 | 23.40 | 0.32% | 26,409 |
| Sep 10, 2026 | 23.46 | 23.46 | 23.28 | 23.33 | 23.33 | -0.85% | 49,978 |
| Sep 9, 2026 | 23.69 | 23.69 | 23.49 | 23.53 | 23.53 | -0.24% | 34,203 |
| Sep 8, 2026 | 23.67 | 23.68 | 23.56 | 23.58 | 23.58 | -0.16% | 37,144 |
| Sep 4, 2026 | 23.64 | 23.73 | 23.60 | 23.62 | 23.62 | -0.03% | 19,323 |
| Sep 3, 2026 | 23.75 | 23.78 | 23.62 | 23.63 | 23.63 | -0.40% | 26,728 |
| Sep 2, 2026 | 23.79 | 23.85 | 23.69 | 23.72 | 23.72 | -0.08% | 27,297 |
| Sep 1, 2026 | 23.74 | 23.81 | 23.69 | 23.74 | 23.74 | -0.43% | 20,321 |
| Aug 31, 2026 | 23.87 | 23.87 | 23.80 | 23.84 | 23.84 | -0.20% | 29,001 |
| Aug 28, 2026 | 23.97 | 23.97 | 23.86 | 23.89 | 23.89 | -0.19% | 10,985 |
| Aug 27, 2026 | 24.00 | 24.00 | 23.93 | 23.93 | 23.93 | -0.10% | 24,877 |
| Aug 26, 2026 | 24.05 | 24.05 | 23.91 | 23.96 | 23.96 | -0.18% | 21,055 |
| Aug 25, 2026 | 23.96 | 24.05 | 23.91 | 24.00 | 24.00 | 0.13% | 87,433 |
| Aug 24, 2026 | 24.08 | 24.08 | 23.96 | 23.97 | 23.97 | -0.05% | 7,236 |
| Aug 21, 2026 | 24.07 | 24.08 | 24.04 | 24.06 | 23.98 | - | 37,467 |
| Aug 20, 2026 | 24.01 | 24.07 | 24.01 | 24.06 | 23.98 | -0.24% | 10,098 |
| Aug 19, 2026 | 24.12 | 24.14 | 24.09 | 24.11 | 24.04 | 0.42% | 21,142 |
| Aug 18, 2026 | 24.04 | 24.06 | 23.92 | 24.01 | 23.94 | -0.39% | 19,583 |
| Aug 17, 2026 | 24.14 | 24.16 | 24.10 | 24.11 | 24.03 | -0.28% | 4,268 |
| Aug 14, 2026 | 24.29 | 24.29 | 24.09 | 24.17 | 24.10 | -0.20% | 26,827 |
| Aug 13, 2026 | 24.22 | 24.26 | 24.19 | 24.22 | 24.15 | 0.24% | 8,866 |
| Aug 12, 2026 | 24.19 | 24.22 | 24.14 | 24.16 | 24.09 | 0.20% | 22,436 |
| Aug 11, 2026 | 24.08 | 24.14 | 24.08 | 24.12 | 24.04 | -0.10% | 18,137 |
| Aug 10, 2026 | 24.13 | 24.27 | 24.11 | 24.14 | 24.07 | -0.19% | 26,535 |
| Aug 7, 2026 | 24.21 | 24.22 | 24.14 | 24.19 | 24.11 | 0.46% | 49,598 |
| Aug 6, 2026 | 24.11 | 24.12 | 24.05 | 24.08 | 24.00 | -0.10% | 7,370 |
| Aug 5, 2026 | 24.08 | 24.13 | 24.05 | 24.10 | 24.03 | 0.09% | 13,656 |
| Aug 4, 2026 | 24.07 | 24.11 | 23.95 | 24.08 | 24.00 | 0.26% | 26,657 |
| Aug 3, 2026 | 24.01 | 24.05 | 24.01 | 24.02 | 23.94 | 0.02% | 26,635 |
| Jul 31, 2026 | 24.00 | 24.01 | 23.97 | 24.01 | 23.94 | 0.05% | 23,452 |
| Jul 30, 2026 | 24.00 | 24.04 | 23.92 | 24.00 | 23.92 | 0.06% | 39,278 |
| Jul 29, 2026 | 24.00 | 24.02 | 23.98 | 23.98 | 23.91 | -0.07% | 9,077 |
| Jul 28, 2026 | 24.07 | 24.08 | 23.96 | 24.00 | 23.93 | -0.44% | 74,517 |
| Jul 27, 2026 | 24.15 | 24.15 | 24.07 | 24.11 | 24.03 | 0.29% | 36,369 |
| Jul 24, 2026 | 24.04 | 24.10 | 24.04 | 24.04 | 23.96 | 0.21% | 24,141 |
| Jul 23, 2026 | 24.15 | 24.15 | 23.93 | 23.99 | 23.91 | -0.81% | 15,860 |
| Jul 22, 2026 | 24.22 | 24.23 | 24.18 | 24.18 | 24.11 | -0.38% | 22,685 |
| Jul 21, 2026 | 24.28 | 24.30 | 24.25 | 24.28 | 24.20 | -0.12% | 21,104 |
| Jul 20, 2026 | 24.40 | 24.40 | 24.23 | 24.31 | 24.23 | -0.14% | 9,065 |
| Jul 17, 2026 | 24.41 | 24.45 | 24.39 | 24.42 | 24.27 | -0.19% | 32,680 |
| Jul 16, 2026 | 24.46 | 24.55 | 24.44 | 24.46 | 24.31 | -0.22% | 22,218 |
| Jul 15, 2026 | 24.58 | 24.58 | 24.50 | 24.52 | 24.36 | -0.16% | 18,634 |
| Jul 14, 2026 | 24.59 | 24.59 | 24.54 | 24.56 | 24.40 | 0.04% | 6,465 |
| Jul 13, 2026 | 24.59 | 24.59 | 24.53 | 24.55 | 24.39 | -0.11% | 32,923 |
| Jul 10, 2026 | 24.64 | 24.64 | 24.55 | 24.57 | 24.42 | 0.06% | 13,828 |