Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.18
-0.19 (-0.75%)
May 15, 2026, 4:00 PM EDT - Market closed
BSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.29 | 25.29 | 25.17 | 25.18 | 25.18 | -0.73% | 9,142 |
| May 14, 2026 | 25.42 | 25.48 | 25.37 | 25.37 | 25.37 | -0.06% | 11,123 |
| May 13, 2026 | 25.41 | 25.42 | 25.35 | 25.38 | 25.38 | -0.10% | 8,072 |
| May 12, 2026 | 25.50 | 25.50 | 25.35 | 25.41 | 25.41 | -0.26% | 13,230 |
| May 11, 2026 | 25.52 | 25.53 | 25.47 | 25.47 | 25.47 | -0.02% | 3,023 |
| May 8, 2026 | 25.45 | 25.54 | 25.45 | 25.48 | 25.48 | 0.02% | 6,631 |
| May 7, 2026 | 25.55 | 25.55 | 25.43 | 25.47 | 25.47 | -0.10% | 14,430 |
| May 6, 2026 | 25.54 | 25.55 | 25.46 | 25.50 | 25.50 | 0.33% | 7,772 |
| May 5, 2026 | 25.49 | 25.49 | 25.37 | 25.41 | 25.41 | 0.05% | 12,189 |
| May 4, 2026 | 25.41 | 25.46 | 25.33 | 25.40 | 25.40 | -0.12% | 9,667 |
| May 1, 2026 | 25.48 | 25.48 | 25.38 | 25.43 | 25.43 | 0.02% | 12,885 |
| Apr 30, 2026 | 25.43 | 25.47 | 25.42 | 25.43 | 25.43 | 0.04% | 7,009 |
| Apr 29, 2026 | 25.44 | 25.50 | 25.40 | 25.42 | 25.42 | -0.33% | 10,313 |
| Apr 28, 2026 | 25.51 | 25.52 | 25.40 | 25.50 | 25.50 | -0.04% | 4,822 |
| Apr 27, 2026 | 25.53 | 25.57 | 25.51 | 25.51 | 25.51 | -0.07% | 4,100 |
| Apr 24, 2026 | 25.50 | 25.57 | 25.48 | 25.53 | 25.53 | 0.13% | 14,578 |
| Apr 23, 2026 | 25.46 | 25.56 | 25.46 | 25.50 | 25.50 | -0.03% | 12,994 |
| Apr 22, 2026 | 25.46 | 25.51 | 25.46 | 25.50 | 25.50 | 0.09% | 2,051 |
| Apr 21, 2026 | 25.61 | 25.61 | 25.47 | 25.48 | 25.48 | -0.10% | 12,240 |
| Apr 20, 2026 | 25.52 | 25.54 | 25.48 | 25.51 | 25.51 | -0.22% | 34,102 |
| Apr 17, 2026 | 25.53 | 25.62 | 25.52 | 25.56 | 25.48 | 0.41% | 10,497 |
| Apr 16, 2026 | 25.49 | 25.52 | 25.46 | 25.46 | 25.37 | -0.08% | 7,408 |
| Apr 15, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.39 | -0.02% | 5,092 |
| Apr 14, 2026 | 25.50 | 25.53 | 25.48 | 25.48 | 25.40 | -0.04% | 28,800 |
| Apr 13, 2026 | 25.48 | 25.51 | 25.46 | 25.49 | 25.41 | 0.30% | 10,808 |
| Apr 10, 2026 | 25.47 | 25.47 | 25.42 | 25.42 | 25.33 | -0.24% | 5,776 |
| Apr 9, 2026 | 25.42 | 25.49 | 25.39 | 25.48 | 25.39 | 0.41% | 5,032 |
| Apr 8, 2026 | 25.48 | 25.48 | 25.36 | 25.37 | 25.29 | 0.26% | 19,393 |
| Apr 7, 2026 | 25.29 | 25.31 | 25.26 | 25.31 | 25.22 | 0.20% | 22,946 |
| Apr 6, 2026 | 25.23 | 25.38 | 25.22 | 25.26 | 25.17 | -0.14% | 19,150 |
| Apr 2, 2026 | 25.22 | 25.29 | 25.22 | 25.29 | 25.21 | 0.28% | 7,255 |
| Apr 1, 2026 | 25.24 | 25.30 | 25.20 | 25.22 | 25.14 | 0.35% | 19,027 |
| Mar 31, 2026 | 25.06 | 25.21 | 25.05 | 25.13 | 25.05 | 0.38% | 27,423 |
| Mar 30, 2026 | 25.07 | 25.18 | 25.01 | 25.04 | 24.96 | 0.28% | 7,199 |
| Mar 27, 2026 | 24.88 | 25.00 | 24.86 | 24.97 | 24.88 | 0.02% | 8,155 |
| Mar 26, 2026 | 25.01 | 25.01 | 24.94 | 24.96 | 24.88 | -0.33% | 2,973 |
| Mar 25, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 24.96 | 0.34% | 5,773 |
| Mar 24, 2026 | 25.12 | 25.12 | 24.96 | 24.96 | 24.88 | -0.75% | 10,470 |
| Mar 23, 2026 | 25.01 | 25.24 | 25.01 | 25.15 | 25.06 | 0.20% | 2,981 |
| Mar 20, 2026 | 25.39 | 25.39 | 25.10 | 25.10 | 24.94 | -1.18% | 7,405 |
| Mar 19, 2026 | 25.42 | 25.44 | 25.23 | 25.40 | 25.24 | -0.12% | 26,617 |
| Mar 18, 2026 | 25.44 | 25.46 | 25.42 | 25.43 | 25.27 | -0.16% | 12,947 |
| Mar 17, 2026 | 25.54 | 25.62 | 25.47 | 25.47 | 25.31 | 0.06% | 10,613 |
| Mar 16, 2026 | 25.46 | 25.48 | 25.44 | 25.45 | 25.30 | 0.12% | 8,639 |
| Mar 13, 2026 | 25.39 | 25.50 | 25.35 | 25.42 | 25.27 | 0.32% | 23,004 |
| Mar 12, 2026 | 25.47 | 25.50 | 25.34 | 25.34 | 25.19 | -0.45% | 9,575 |
| Mar 11, 2026 | 25.50 | 25.59 | 25.45 | 25.46 | 25.30 | -0.20% | 11,056 |
| Mar 10, 2026 | 25.58 | 25.58 | 25.51 | 25.51 | 25.35 | -0.25% | 5,687 |
| Mar 9, 2026 | 25.50 | 25.64 | 25.50 | 25.57 | 25.41 | 0.12% | 4,579 |
| Mar 6, 2026 | 25.50 | 25.71 | 25.50 | 25.54 | 25.38 | -0.21% | 9,480 |