Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.66
+0.03 (0.10%)
Mar 4, 2026, 4:00 PM EST - Market closed
BSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | 0.10% | 5,000 |
| Mar 3, 2026 | 25.72 | 25.72 | 25.60 | 25.63 | 25.63 | -0.70% | 18,259 |
| Mar 2, 2026 | 25.86 | 25.86 | 25.77 | 25.81 | 25.81 | -0.25% | 8,517 |
| Feb 27, 2026 | 25.89 | 25.90 | 25.85 | 25.88 | 25.88 | 0.10% | 7,813 |
| Feb 26, 2026 | 25.83 | 25.86 | 25.83 | 25.85 | 25.85 | 0.17% | 2,021 |
| Feb 25, 2026 | 25.80 | 25.91 | 25.78 | 25.81 | 25.81 | -0.06% | 13,113 |
| Feb 24, 2026 | 25.78 | 25.85 | 25.77 | 25.82 | 25.82 | 0.20% | 13,362 |
| Feb 23, 2026 | 25.78 | 25.81 | 25.76 | 25.77 | 25.77 | -0.14% | 20,052 |
| Feb 20, 2026 | 25.79 | 25.82 | 25.79 | 25.81 | 25.74 | -0.10% | 9,917 |
| Feb 19, 2026 | 25.84 | 25.84 | 25.81 | 25.83 | 25.76 | 0.14% | 6,452 |
| Feb 18, 2026 | 25.81 | 25.81 | 25.79 | 25.80 | 25.73 | - | 11,000 |
| Feb 17, 2026 | 25.78 | 25.85 | 25.78 | 25.80 | 25.73 | 0.06% | 13,946 |
| Feb 13, 2026 | 25.80 | 25.92 | 25.76 | 25.78 | 25.71 | 0.14% | 18,818 |
| Feb 12, 2026 | 25.73 | 25.77 | 25.73 | 25.74 | 25.68 | 0.46% | 4,365 |
| Feb 11, 2026 | 25.64 | 25.69 | 25.50 | 25.62 | 25.56 | -0.18% | 34,157 |
| Feb 10, 2026 | 25.74 | 25.76 | 25.67 | 25.67 | 25.60 | -0.04% | 22,441 |
| Feb 9, 2026 | 25.66 | 25.79 | 25.63 | 25.68 | 25.61 | 0.20% | 7,430 |
| Feb 6, 2026 | 25.66 | 25.66 | 25.62 | 25.63 | 25.56 | -0.04% | 5,370 |
| Feb 5, 2026 | 25.65 | 25.67 | 25.64 | 25.64 | 25.57 | 0.10% | 11,310 |
| Feb 4, 2026 | 25.61 | 25.71 | 25.59 | 25.62 | 25.55 | -0.06% | 4,417 |
| Feb 3, 2026 | 25.62 | 25.71 | 25.59 | 25.63 | 25.56 | 0.04% | 20,526 |
| Feb 2, 2026 | 25.59 | 25.70 | 25.59 | 25.62 | 25.56 | 0.20% | 73,455 |
| Jan 30, 2026 | 25.51 | 25.67 | 25.51 | 25.57 | 25.50 | -0.02% | 6,861 |
| Jan 29, 2026 | 25.57 | 25.68 | 25.52 | 25.57 | 25.51 | -0.04% | 27,157 |
| Jan 28, 2026 | 25.49 | 25.66 | 25.49 | 25.59 | 25.52 | 0.06% | 18,932 |
| Jan 27, 2026 | 25.54 | 25.68 | 25.52 | 25.57 | 25.50 | 0.12% | 295,165 |
| Jan 26, 2026 | 25.52 | 25.56 | 25.52 | 25.54 | 25.47 | 0.12% | 8,259 |
| Jan 23, 2026 | 25.51 | 25.53 | 25.47 | 25.51 | 25.44 | 0.06% | 4,278 |
| Jan 22, 2026 | 25.50 | 25.59 | 25.47 | 25.50 | 25.43 | -0.04% | 7,272 |
| Jan 21, 2026 | 25.40 | 25.53 | 25.40 | 25.51 | 25.44 | 0.28% | 1,108 |
| Jan 20, 2026 | 25.60 | 25.60 | 25.40 | 25.44 | 25.37 | -0.66% | 3,574 |
| Jan 16, 2026 | 25.65 | 25.65 | 25.61 | 25.61 | 25.49 | -0.14% | 11,773 |
| Jan 15, 2026 | 25.64 | 25.70 | 25.64 | 25.64 | 25.53 | - | 2,110 |
| Jan 14, 2026 | 25.64 | 25.67 | 25.62 | 25.64 | 25.53 | 0.16% | 14,482 |
| Jan 13, 2026 | 25.59 | 25.63 | 25.58 | 25.60 | 25.49 | - | 3,192 |
| Jan 12, 2026 | 25.64 | 25.66 | 25.58 | 25.60 | 25.49 | -0.08% | 5,625 |
| Jan 9, 2026 | 25.61 | 25.63 | 25.60 | 25.62 | 25.51 | 0.12% | 3,911 |
| Jan 8, 2026 | 25.61 | 25.71 | 25.46 | 25.59 | 25.48 | -0.14% | 28,928 |
| Jan 7, 2026 | 25.61 | 25.68 | 25.57 | 25.63 | 25.51 | 0.23% | 19,127 |
| Jan 6, 2026 | 25.52 | 25.59 | 25.52 | 25.57 | 25.45 | 0.18% | 14,060 |
| Jan 5, 2026 | 25.53 | 25.59 | 25.51 | 25.52 | 25.41 | 0.08% | 4,340 |
| Jan 2, 2026 | 25.47 | 25.59 | 25.47 | 25.50 | 25.39 | 0.26% | 5,595 |
| Dec 31, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.32 | -0.08% | 6,553 |
| Dec 30, 2025 | 25.41 | 25.47 | 25.41 | 25.46 | 25.34 | -0.08% | 11,394 |
| Dec 29, 2025 | 25.54 | 25.54 | 25.44 | 25.48 | 25.36 | 0.32% | 27,917 |
| Dec 26, 2025 | 25.45 | 25.45 | 25.39 | 25.40 | 25.28 | -0.16% | 1,655 |
| Dec 24, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.32 | 0.06% | 900 |
| Dec 23, 2025 | 25.40 | 25.55 | 25.40 | 25.42 | 25.31 | 0.38% | 38,591 |
| Dec 22, 2025 | 25.41 | 25.52 | 25.29 | 25.33 | 25.21 | -0.28% | 34,850 |
| Dec 19, 2025 | 25.41 | 25.51 | 25.39 | 25.40 | 25.25 | -0.06% | 2,827 |