Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.46
+0.04 (0.15%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.47 | 25.52 | 25.46 | 25.46 | 25.46 | 0.17% | 1,124 |
| Oct 30, 2025 | 25.36 | 25.44 | 25.36 | 25.42 | 25.42 | 0.18% | 5,195 |
| Oct 29, 2025 | 25.48 | 25.48 | 25.37 | 25.37 | 25.37 | -0.61% | 3,051 |
| Oct 28, 2025 | 25.53 | 25.57 | 25.53 | 25.53 | 25.53 | 0.16% | 4,743 |
| Oct 27, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.49 | - | 2,934 |
| Oct 24, 2025 | 25.50 | 25.55 | 25.47 | 25.49 | 25.49 | 0.01% | 5,542 |
| Oct 23, 2025 | 25.45 | 25.60 | 25.45 | 25.48 | 25.48 | 0.05% | 14,840 |
| Oct 22, 2025 | 25.51 | 25.57 | 25.47 | 25.47 | 25.47 | -0.14% | 21,385 |
| Oct 21, 2025 | 25.45 | 25.56 | 25.45 | 25.51 | 25.51 | 0.26% | 15,535 |
| Oct 20, 2025 | 25.44 | 25.52 | 25.44 | 25.44 | 25.44 | -0.04% | 26,226 |
| Oct 17, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.38 | -0.02% | 387 |
| Oct 16, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.39 | 0.32% | 3,309 |
| Oct 15, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | 0.02% | 79 |
| Oct 14, 2025 | 25.33 | 25.42 | 25.33 | 25.37 | 25.30 | 0.10% | 4,342 |
| Oct 13, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.28 | 0.27% | - |
| Oct 10, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.21 | 0.35% | 2,771 |
| Oct 9, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.12 | 0.02% | 20 |
| Oct 8, 2025 | 25.20 | 25.32 | 25.19 | 25.19 | 25.12 | 0.04% | 4,885 |
| Oct 7, 2025 | 25.20 | 25.21 | 25.18 | 25.18 | 25.11 | 0.08% | 318 |
| Oct 6, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 25.09 | - | 200 |
| Oct 3, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 25.09 | -0.06% | 230 |
| Oct 2, 2025 | 25.19 | 25.26 | 25.17 | 25.17 | 25.10 | 0.08% | 9,163 |
| Oct 1, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 25.08 | 0.08% | 1,670 |
| Sep 30, 2025 | 25.12 | 25.15 | 25.11 | 25.13 | 25.06 | 0.02% | 3,802 |
| Sep 29, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 25.06 | 0.34% | 620 |
| Sep 26, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 24.97 | - | 3,464 |
| Sep 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | -0.14% | - |
| Sep 24, 2025 | 25.08 | 25.12 | 25.08 | 25.08 | 25.01 | -0.14% | 1,312 |
| Sep 23, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.04 | -0.08% | 1,002 |
| Sep 22, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.06 | 0.02% | 120 |
| Sep 19, 2025 | 25.11 | 25.21 | 25.11 | 25.13 | 25.06 | -0.02% | 3,793 |
| Sep 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | -0.08% | 2 |