Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
23.89
-0.04 (-0.17%)
At close: Aug 28, 2026, 4:00 PM EDT
23.97
+0.08 (0.33%)
After-hours: Aug 28, 2026, 5:32 PM EDT
BSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23.97 | 23.97 | 23.86 | 23.91 | 23.91 | -0.10% | 10,935 |
| 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 |
| Jul 9, 2026 | 24.54 | 24.58 | 24.54 | 24.56 | 24.40 | 0.06% | 10,714 |
| Jul 8, 2026 | 24.56 | 24.58 | 24.47 | 24.54 | 24.39 | -0.42% | 31,448 |
| Jul 7, 2026 | 24.67 | 24.70 | 24.62 | 24.65 | 24.49 | -0.21% | 15,420 |
| Jul 6, 2026 | 24.69 | 24.71 | 24.68 | 24.70 | 24.54 | 0.04% | 27,272 |
| Jul 2, 2026 | 24.70 | 24.70 | 24.64 | 24.69 | 24.53 | 0.06% | 18,693 |
| Jul 1, 2026 | 24.61 | 24.67 | 24.58 | 24.67 | 24.52 | 0.08% | 13,024 |
| Jun 30, 2026 | 24.66 | 24.72 | 24.64 | 24.65 | 24.50 | -0.08% | 11,631 |
| Jun 29, 2026 | 24.61 | 24.69 | 24.61 | 24.67 | 24.52 | 0.20% | 7,024 |
| Jun 26, 2026 | 24.65 | 24.67 | 24.60 | 24.62 | 24.47 | 0.06% | 23,386 |
| Jun 25, 2026 | 24.65 | 24.65 | 24.52 | 24.61 | 24.46 | 0.03% | 20,118 |
| Jun 24, 2026 | 24.57 | 24.63 | 24.57 | 24.60 | 24.45 | 0.31% | 4,780 |
| Jun 23, 2026 | 24.55 | 24.58 | 24.50 | 24.53 | 24.37 | -0.16% | 22,762 |
| Jun 22, 2026 | 24.63 | 24.63 | 24.54 | 24.57 | 24.41 | -0.13% | 5,361 |
| Jun 18, 2026 | 24.71 | 24.72 | 24.63 | 24.67 | 24.45 | 0.51% | 17,079 |