Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.53
+0.04 (0.14%)
Jan 23, 2026, 1:20 PM EST - Market open
BSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.50 | 25.59 | 25.47 | 25.50 | 25.50 | -0.04% | 7,272 |
| Jan 21, 2026 | 25.40 | 25.53 | 25.40 | 25.51 | 25.51 | 0.28% | 1,108 |
| Jan 20, 2026 | 25.60 | 25.60 | 25.40 | 25.44 | 25.44 | -0.66% | 3,574 |
| Jan 16, 2026 | 25.65 | 25.65 | 25.61 | 25.61 | 25.56 | -0.14% | 11,773 |
| Jan 15, 2026 | 25.64 | 25.70 | 25.64 | 25.64 | 25.59 | - | 2,110 |
| Jan 14, 2026 | 25.64 | 25.67 | 25.62 | 25.64 | 25.59 | 0.16% | 14,482 |
| Jan 13, 2026 | 25.59 | 25.63 | 25.58 | 25.60 | 25.55 | - | 3,192 |
| Jan 12, 2026 | 25.64 | 25.66 | 25.58 | 25.60 | 25.55 | -0.08% | 5,625 |
| Jan 9, 2026 | 25.61 | 25.63 | 25.60 | 25.62 | 25.57 | 0.12% | 3,911 |
| Jan 8, 2026 | 25.61 | 25.71 | 25.46 | 25.59 | 25.54 | -0.14% | 28,928 |
| Jan 7, 2026 | 25.61 | 25.68 | 25.57 | 25.63 | 25.58 | 0.23% | 19,127 |
| Jan 6, 2026 | 25.52 | 25.59 | 25.52 | 25.57 | 25.52 | 0.18% | 14,060 |
| Jan 5, 2026 | 25.53 | 25.59 | 25.51 | 25.52 | 25.47 | 0.08% | 4,340 |
| Jan 2, 2026 | 25.47 | 25.59 | 25.47 | 25.50 | 25.45 | 0.26% | 5,595 |
| Dec 31, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.39 | -0.08% | 6,553 |
| Dec 30, 2025 | 25.41 | 25.47 | 25.41 | 25.46 | 25.41 | -0.08% | 11,394 |
| Dec 29, 2025 | 25.54 | 25.54 | 25.44 | 25.48 | 25.43 | 0.32% | 27,917 |
| Dec 26, 2025 | 25.45 | 25.45 | 25.39 | 25.40 | 25.35 | -0.16% | 1,655 |
| Dec 24, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.39 | 0.06% | 900 |
| Dec 23, 2025 | 25.40 | 25.55 | 25.40 | 25.42 | 25.37 | 0.38% | 38,591 |
| Dec 22, 2025 | 25.41 | 25.52 | 25.29 | 25.33 | 25.28 | -0.28% | 34,850 |
| Dec 19, 2025 | 25.41 | 25.51 | 25.39 | 25.40 | 25.31 | -0.06% | 2,827 |
| Dec 18, 2025 | 25.44 | 25.45 | 25.40 | 25.41 | 25.33 | -0.02% | 30,031 |
| Dec 17, 2025 | 25.41 | 25.51 | 25.41 | 25.42 | 25.33 | 0.01% | 8,572 |
| Dec 16, 2025 | 25.40 | 25.45 | 25.37 | 25.41 | 25.33 | 0.19% | 4,834 |
| Dec 15, 2025 | 25.36 | 25.50 | 25.33 | 25.37 | 25.28 | - | 99,199 |
| Dec 12, 2025 | 25.35 | 25.45 | 25.34 | 25.37 | 25.28 | -0.12% | 19,541 |
| Dec 11, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 25.31 | 0.04% | 1,407 |
| Dec 10, 2025 | 25.37 | 25.41 | 25.35 | 25.39 | 25.30 | 0.12% | 3,436 |
| Dec 9, 2025 | 25.42 | 25.46 | 25.27 | 25.36 | 25.27 | -0.10% | 16,863 |
| Dec 8, 2025 | 25.39 | 25.44 | 25.36 | 25.38 | 25.30 | - | 20,749 |
| Dec 5, 2025 | 25.38 | 25.43 | 25.36 | 25.38 | 25.30 | 0.10% | 46,754 |
| Dec 4, 2025 | 25.37 | 25.37 | 25.33 | 25.36 | 25.27 | 0.02% | 1,969 |
| Dec 3, 2025 | 25.42 | 25.50 | 25.34 | 25.35 | 25.27 | -0.20% | 8,515 |
| Dec 2, 2025 | 25.40 | 25.49 | 25.39 | 25.40 | 25.32 | -0.10% | 123,897 |
| Dec 1, 2025 | 25.40 | 25.49 | 25.40 | 25.43 | 25.34 | -0.47% | 4,622 |
| Nov 28, 2025 | 25.52 | 25.64 | 25.47 | 25.55 | 25.46 | -0.08% | 30,807 |
| Nov 26, 2025 | 25.54 | 25.61 | 25.46 | 25.57 | 25.48 | 0.37% | 30,346 |
| Nov 25, 2025 | 25.42 | 25.59 | 25.42 | 25.47 | 25.39 | 0.14% | 8,798 |
| Nov 24, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 25.35 | -0.15% | 3,842 |
| Nov 21, 2025 | 25.50 | 25.54 | 25.47 | 25.47 | 25.32 | -0.02% | 2,115 |
| Nov 20, 2025 | 25.43 | 25.63 | 25.43 | 25.48 | 25.33 | 0.06% | 91,382 |
| Nov 19, 2025 | 25.52 | 25.52 | 25.45 | 25.47 | 25.31 | -0.12% | 6,010 |
| Nov 18, 2025 | 25.50 | 25.61 | 25.48 | 25.50 | 25.34 | 0.18% | 38,845 |
| Nov 17, 2025 | 25.47 | 25.56 | 25.45 | 25.45 | 25.30 | 0.26% | 15,896 |
| Nov 14, 2025 | 25.44 | 25.44 | 25.38 | 25.39 | 25.23 | -0.31% | 3,981 |
| Nov 13, 2025 | 25.44 | 25.56 | 25.43 | 25.47 | 25.31 | -0.12% | 7,594 |
| Nov 12, 2025 | 25.52 | 25.53 | 25.50 | 25.50 | 25.34 | -0.21% | 4,251 |
| Nov 11, 2025 | 25.52 | 25.63 | 25.52 | 25.55 | 25.40 | 0.31% | 79,474 |
| Nov 10, 2025 | 25.47 | 25.54 | 25.44 | 25.47 | 25.32 | 0.10% | 13,651 |