Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
23.80
-0.12 (-0.50%)
At close: Oct 20, 2026, 4:00 PM EDT
23.90
+0.10 (0.40%)
After-hours: Oct 20, 2026, 4:15 PM EDT
BSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 23.95 | 23.97 | 23.79 | 23.80 | 23.80 | -0.50% | 22,203 |
| Oct 19, 2026 | 23.95 | 24.49 | 23.72 | 23.92 | 23.92 | -0.09% | 23,857 |
| Oct 16, 2026 | 24.02 | 24.11 | 23.92 | 24.02 | 23.94 | 0.06% | 105,150 |
| Oct 15, 2026 | 24.02 | 24.10 | 23.94 | 24.00 | 23.93 | 1.08% | 41,762 |
| Oct 14, 2026 | 23.68 | 23.78 | 23.65 | 23.75 | 23.67 | -0.36% | 9,384 |
| Oct 13, 2026 | 23.69 | 23.84 | 23.69 | 23.83 | 23.76 | 0.76% | 46,810 |
| Oct 12, 2026 | 23.62 | 23.68 | 23.56 | 23.65 | 23.58 | 0.04% | 23,931 |
| Oct 9, 2026 | 23.59 | 23.75 | 23.59 | 23.64 | 23.57 | 0.85% | 29,416 |
| Oct 8, 2026 | 23.42 | 23.49 | 23.28 | 23.44 | 23.37 | -0.13% | 35,430 |
| Oct 7, 2026 | 23.43 | 23.54 | 23.40 | 23.47 | 23.40 | -0.68% | 42,626 |
| Oct 6, 2026 | 23.60 | 23.75 | 23.58 | 23.63 | 23.56 | -0.16% | 57,526 |
| Oct 5, 2026 | 23.64 | 23.72 | 23.50 | 23.67 | 23.60 | 0.30% | 31,057 |
| Oct 2, 2026 | 23.85 | 23.92 | 23.56 | 23.60 | 23.53 | -0.27% | 63,596 |
| Oct 1, 2026 | 23.65 | 23.77 | 23.62 | 23.67 | 23.59 | 0.56% | 29,981 |
| Sep 30, 2026 | 23.42 | 23.64 | 23.40 | 23.53 | 23.46 | 1.11% | 91,488 |
| Sep 29, 2026 | 23.35 | 23.42 | 23.17 | 23.28 | 23.20 | -0.78% | 106,486 |
| Sep 28, 2026 | 23.51 | 23.52 | 23.33 | 23.46 | 23.39 | -0.66% | 41,464 |
| Sep 25, 2026 | 23.77 | 23.77 | 23.59 | 23.62 | 23.54 | -0.46% | 23,318 |
| Sep 24, 2026 | 23.81 | 23.82 | 23.71 | 23.73 | 23.65 | -0.74% | 12,718 |
| Sep 23, 2026 | 24.07 | 24.08 | 23.86 | 23.90 | 23.83 | -0.68% | 25,664 |
| Sep 22, 2026 | 24.13 | 24.15 | 24.04 | 24.07 | 23.99 | -0.11% | 28,658 |
| Sep 21, 2026 | 24.14 | 24.24 | 24.08 | 24.10 | 24.02 | 0.06% | 20,407 |
| Sep 18, 2026 | 24.07 | 24.18 | 24.07 | 24.15 | 24.01 | -0.30% | 20,798 |
| Sep 17, 2026 | 24.23 | 24.24 | 24.16 | 24.22 | 24.08 | 0.43% | 18,792 |
| Sep 16, 2026 | 24.21 | 24.21 | 24.10 | 24.12 | 23.97 | 0.07% | 16,518 |
| Sep 15, 2026 | 24.13 | 24.17 | 24.10 | 24.10 | 23.96 | -0.35% | 45,565 |
| Sep 14, 2026 | 24.24 | 24.38 | 24.17 | 24.19 | 24.04 | -0.04% | 21,243 |
| Sep 11, 2026 | 24.11 | 24.28 | 24.11 | 24.20 | 24.05 | 0.40% | 54,400 |
| Sep 10, 2026 | 24.12 | 24.12 | 24.01 | 24.10 | 23.95 | -0.93% | 30,527 |
| Sep 9, 2026 | 24.30 | 24.37 | 24.29 | 24.33 | 24.18 | -0.47% | 23,087 |
| Sep 8, 2026 | 24.44 | 24.53 | 24.43 | 24.44 | 24.29 | -0.10% | 32,856 |
| Sep 4, 2026 | 24.54 | 24.62 | 24.46 | 24.46 | 24.32 | -0.15% | 17,334 |
| Sep 3, 2026 | 24.69 | 24.69 | 24.45 | 24.50 | 24.35 | -0.11% | 21,190 |
| Sep 2, 2026 | 24.62 | 24.62 | 24.51 | 24.53 | 24.38 | -0.21% | 31,247 |
| Sep 1, 2026 | 24.70 | 24.74 | 24.55 | 24.58 | 24.43 | -0.57% | 17,478 |
| Aug 31, 2026 | 24.76 | 24.84 | 24.65 | 24.72 | 24.57 | -0.19% | 26,161 |
| Aug 28, 2026 | 24.86 | 24.90 | 24.76 | 24.77 | 24.62 | -0.18% | 12,066 |
| Aug 27, 2026 | 24.91 | 24.91 | 24.81 | 24.81 | 24.66 | -0.17% | 11,421 |
| Aug 26, 2026 | 24.90 | 24.92 | 24.85 | 24.86 | 24.71 | -0.03% | 14,748 |
| Aug 25, 2026 | 24.99 | 24.99 | 24.83 | 24.86 | 24.71 | 0.05% | 105,840 |
| Aug 24, 2026 | 24.98 | 24.98 | 24.83 | 24.85 | 24.70 | 0.04% | 13,794 |
| Aug 21, 2026 | 25.11 | 25.17 | 24.90 | 24.93 | 24.69 | -0.16% | 67,403 |
| Aug 20, 2026 | 24.98 | 25.01 | 24.93 | 24.97 | 24.73 | -0.16% | 5,807 |
| Aug 19, 2026 | 25.07 | 25.09 | 24.99 | 25.01 | 24.77 | 0.38% | 21,911 |
| Aug 18, 2026 | 24.92 | 24.93 | 24.79 | 24.91 | 24.68 | -0.30% | 11,980 |
| Aug 17, 2026 | 25.09 | 25.10 | 24.99 | 24.99 | 24.75 | -0.44% | 4,363 |
| Aug 14, 2026 | 25.30 | 25.30 | 25.08 | 25.10 | 24.86 | -0.24% | 11,140 |
| Aug 13, 2026 | 25.21 | 25.21 | 25.15 | 25.16 | 24.92 | 0.16% | 7,909 |
| Aug 12, 2026 | 25.15 | 25.21 | 25.09 | 25.12 | 24.88 | 0.12% | 33,339 |
| Aug 11, 2026 | 25.18 | 25.19 | 25.08 | 25.09 | 24.85 | -0.02% | 15,552 |