Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.54
0.00 (0.02%)
Jun 16, 2026, 10:24 AM EDT - Market open
BSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.57 | 25.58 | 25.53 | 25.54 | 25.54 | 0.18% | 13,265 |
| Jun 12, 2026 | 25.50 | 25.54 | 25.44 | 25.49 | 25.49 | -0.19% | 3,699 |
| Jun 11, 2026 | 25.57 | 25.63 | 25.49 | 25.54 | 25.54 | 0.27% | 36,684 |
| Jun 10, 2026 | 25.50 | 25.55 | 25.47 | 25.47 | 25.47 | -0.31% | 16,645 |
| Jun 9, 2026 | 25.59 | 25.60 | 25.42 | 25.55 | 25.55 | 0.24% | 10,947 |
| Jun 8, 2026 | 25.53 | 25.54 | 25.33 | 25.49 | 25.49 | 0.10% | 11,540 |
| Jun 5, 2026 | 25.50 | 25.51 | 25.46 | 25.47 | 25.47 | -0.31% | 6,245 |
| Jun 4, 2026 | 25.58 | 25.60 | 25.55 | 25.55 | 25.55 | 0.02% | 30,467 |
| Jun 3, 2026 | 25.52 | 25.57 | 25.42 | 25.54 | 25.54 | 0.20% | 7,947 |
| Jun 2, 2026 | 25.52 | 25.58 | 25.49 | 25.49 | 25.49 | -0.02% | 5,184 |
| Jun 1, 2026 | 25.42 | 25.51 | 25.34 | 25.49 | 25.49 | 0.09% | 10,335 |
| May 29, 2026 | 25.42 | 25.50 | 25.41 | 25.47 | 25.47 | 0.36% | 5,721 |
| May 28, 2026 | 25.31 | 25.45 | 25.30 | 25.38 | 25.38 | 0.23% | 17,232 |
| May 27, 2026 | 25.24 | 25.38 | 25.24 | 25.32 | 25.32 | 0.18% | 16,424 |
| May 26, 2026 | 25.29 | 25.32 | 25.21 | 25.28 | 25.28 | 0.67% | 16,147 |
| May 22, 2026 | 25.12 | 25.14 | 25.10 | 25.11 | 25.11 | 0.04% | 4,583 |
| May 21, 2026 | 25.06 | 25.13 | 25.06 | 25.10 | 25.10 | 0.02% | 10,606 |
| May 20, 2026 | 25.08 | 25.17 | 24.99 | 25.10 | 25.10 | 0.26% | 28,270 |
| May 19, 2026 | 25.01 | 25.08 | 25.01 | 25.03 | 25.03 | -0.41% | 16,619 |
| May 18, 2026 | 25.14 | 25.16 | 25.11 | 25.13 | 25.13 | 0.11% | 4,721 |
| May 15, 2026 | 25.29 | 25.29 | 25.17 | 25.18 | 25.10 | -0.73% | 9,142 |
| May 14, 2026 | 25.42 | 25.48 | 25.37 | 25.37 | 25.29 | -0.06% | 11,123 |
| May 13, 2026 | 25.41 | 25.42 | 25.35 | 25.38 | 25.30 | -0.10% | 8,072 |
| May 12, 2026 | 25.50 | 25.50 | 25.35 | 25.41 | 25.33 | -0.26% | 13,230 |
| May 11, 2026 | 25.52 | 25.53 | 25.47 | 25.47 | 25.39 | -0.02% | 3,023 |
| May 8, 2026 | 25.45 | 25.54 | 25.45 | 25.48 | 25.40 | 0.02% | 6,631 |
| May 7, 2026 | 25.55 | 25.55 | 25.43 | 25.47 | 25.39 | -0.10% | 14,430 |
| May 6, 2026 | 25.54 | 25.55 | 25.46 | 25.50 | 25.42 | 0.33% | 7,772 |
| May 5, 2026 | 25.49 | 25.49 | 25.37 | 25.41 | 25.34 | 0.05% | 12,189 |
| May 4, 2026 | 25.41 | 25.46 | 25.33 | 25.40 | 25.32 | -0.12% | 9,667 |
| May 1, 2026 | 25.48 | 25.48 | 25.38 | 25.43 | 25.35 | 0.02% | 12,885 |
| Apr 30, 2026 | 25.43 | 25.47 | 25.42 | 25.43 | 25.35 | 0.04% | 7,009 |
| Apr 29, 2026 | 25.44 | 25.50 | 25.40 | 25.42 | 25.34 | -0.33% | 10,313 |
| Apr 28, 2026 | 25.51 | 25.52 | 25.40 | 25.50 | 25.42 | -0.04% | 4,822 |
| Apr 27, 2026 | 25.53 | 25.57 | 25.51 | 25.51 | 25.43 | -0.06% | 4,100 |
| Apr 24, 2026 | 25.50 | 25.57 | 25.48 | 25.53 | 25.45 | 0.12% | 14,578 |
| Apr 23, 2026 | 25.46 | 25.56 | 25.46 | 25.50 | 25.42 | -0.03% | 12,994 |
| Apr 22, 2026 | 25.46 | 25.51 | 25.46 | 25.50 | 25.43 | 0.09% | 2,051 |
| Apr 21, 2026 | 25.61 | 25.61 | 25.47 | 25.48 | 25.40 | -0.10% | 12,240 |
| Apr 20, 2026 | 25.52 | 25.54 | 25.48 | 25.51 | 25.43 | 0.11% | 34,102 |
| Apr 17, 2026 | 25.53 | 25.62 | 25.52 | 25.56 | 25.40 | 0.41% | 10,497 |
| Apr 16, 2026 | 25.49 | 25.52 | 25.46 | 25.46 | 25.30 | -0.08% | 7,408 |
| Apr 15, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.32 | -0.02% | 5,092 |
| Apr 14, 2026 | 25.50 | 25.53 | 25.48 | 25.48 | 25.32 | -0.04% | 28,800 |
| Apr 13, 2026 | 25.48 | 25.51 | 25.46 | 25.49 | 25.33 | 0.30% | 10,808 |
| Apr 10, 2026 | 25.47 | 25.47 | 25.42 | 25.42 | 25.26 | -0.24% | 5,776 |
| Apr 9, 2026 | 25.42 | 25.49 | 25.39 | 25.48 | 25.32 | 0.41% | 5,032 |
| Apr 8, 2026 | 25.48 | 25.48 | 25.36 | 25.37 | 25.21 | 0.26% | 19,393 |
| Apr 7, 2026 | 25.29 | 25.31 | 25.26 | 25.31 | 25.15 | 0.20% | 22,946 |
| Apr 6, 2026 | 25.23 | 25.38 | 25.22 | 25.26 | 25.10 | -0.14% | 19,150 |