Invesco BulletShares 2034 Municipal Bond ETF (BSMY)

BSMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.30	24.31	24.24	24.29	24.29	-0.76%	24,050
May 14, 2026	24.57	24.57	24.47	24.48	24.48	-0.08%	14,059
May 13, 2026	24.50	24.51	24.47	24.50	24.50	-0.10%	19,376
May 12, 2026	24.50	24.54	24.50	24.52	24.52	-0.18%	9,739
May 11, 2026	24.61	24.61	24.55	24.57	24.56	-0.12%	5,393
May 8, 2026	24.61	24.61	24.50	24.60	24.60	0.11%	25,415
May 7, 2026	24.62	24.63	24.56	24.57	24.57	-0.03%	31,089
May 6, 2026	24.56	24.60	24.55	24.58	24.58	0.27%	15,909
May 5, 2026	24.56	24.56	24.36	24.51	24.51	-0.01%	43,730
May 4, 2026	24.55	24.55	24.45	24.51	24.51	-0.15%	47,580
May 1, 2026	24.57	24.57	24.46	24.55	24.55	0.08%	12,988
Apr 30, 2026	24.59	24.59	24.50	24.53	24.53	0.11%	12,199
Apr 29, 2026	24.52	24.56	24.47	24.50	24.50	-0.33%	11,704
Apr 28, 2026	24.58	24.60	24.56	24.58	24.58	-0.19%	6,211
Apr 27, 2026	24.63	24.75	24.62	24.63	24.63	0.10%	12,017
Apr 24, 2026	24.64	24.64	24.59	24.61	24.61	0.09%	20,991
Apr 23, 2026	24.64	24.64	24.56	24.58	24.58	-	7,049
Apr 22, 2026	24.64	24.64	24.55	24.58	24.58	0.05%	7,972
Apr 21, 2026	24.60	24.60	24.56	24.57	24.57	-0.09%	852,213
Apr 20, 2026	24.59	24.61	24.57	24.60	24.60	-0.34%	48,630
Apr 17, 2026	24.61	24.69	24.61	24.68	24.60	0.49%	18,346
Apr 16, 2026	24.57	24.59	24.55	24.56	24.48	-	10,402
Apr 15, 2026	24.58	24.63	24.55	24.56	24.48	-0.13%	14,917
Apr 14, 2026	24.59	24.60	24.57	24.59	24.52	0.09%	19,083
Apr 13, 2026	24.55	24.58	24.54	24.57	24.50	0.25%	8,582
Apr 10, 2026	24.55	24.65	24.51	24.51	24.43	-0.24%	16,793
Apr 9, 2026	24.50	24.59	24.49	24.57	24.49	0.35%	23,952
Apr 8, 2026	24.57	24.58	24.47	24.49	24.41	0.31%	24,278
Apr 7, 2026	24.38	24.43	24.35	24.41	24.34	0.14%	25,407
Apr 6, 2026	24.38	24.41	24.29	24.38	24.30	-0.05%	20,803
Apr 2, 2026	24.33	24.39	24.33	24.39	24.31	0.28%	3,438
Apr 1, 2026	24.34	24.35	24.31	24.32	24.25	0.26%	15,249
Mar 31, 2026	24.23	24.31	24.16	24.26	24.18	0.37%	38,063
Mar 30, 2026	24.19	24.19	24.15	24.17	24.09	0.28%	7,735
Mar 27, 2026	24.08	24.11	24.00	24.10	24.03	0.05%	10,491
Mar 26, 2026	24.17	24.17	24.09	24.09	24.01	-0.35%	12,422
Mar 25, 2026	24.18	24.18	24.13	24.17	24.10	0.26%	5,338
Mar 24, 2026	24.18	24.21	24.11	24.11	24.04	-0.74%	13,391
Mar 23, 2026	24.27	24.31	24.25	24.29	24.22	0.02%	22,017
Mar 20, 2026	24.37	24.37	24.25	24.29	24.14	-0.72%	4,102
Mar 19, 2026	24.43	24.60	24.43	24.46	24.31	-0.10%	13,564
Mar 18, 2026	24.53	24.55	24.48	24.49	24.34	-0.18%	24,352
Mar 17, 2026	24.58	24.58	24.53	24.53	24.38	0.02%	3,175
Mar 16, 2026	24.63	24.63	24.51	24.53	24.37	0.06%	15,818
Mar 13, 2026	24.50	24.52	24.44	24.51	24.36	0.27%	27,748
Mar 12, 2026	24.59	24.59	24.44	24.45	24.30	-0.40%	28,447
Mar 11, 2026	24.63	24.63	24.54	24.54	24.39	-0.48%	23,788
Mar 10, 2026	24.70	24.76	24.66	24.66	24.51	-0.26%	21,449
Mar 9, 2026	24.70	24.73	24.65	24.73	24.57	0.04%	4,442
Mar 6, 2026	24.64	24.75	24.64	24.72	24.56	-	4,029

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.