Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
23.31
-0.15 (-0.64%)
Sep 29, 2026, 12:07 PM EDT - Market open
BSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23.46 | 23.46 | 23.31 | 23.46 | - | - | 2,015 |
| Sep 28, 2026 | 23.51 | 23.52 | 23.33 | 23.46 | 23.46 | -0.66% | 41,464 |
| Sep 25, 2026 | 23.77 | 23.77 | 23.59 | 23.62 | 23.62 | -0.46% | 23,318 |
| Sep 24, 2026 | 23.81 | 23.82 | 23.71 | 23.73 | 23.73 | -0.74% | 12,718 |
| Sep 23, 2026 | 24.07 | 24.08 | 23.86 | 23.90 | 23.90 | -0.68% | 25,664 |
| Sep 22, 2026 | 24.13 | 24.15 | 24.04 | 24.07 | 24.07 | -0.11% | 28,658 |
| Sep 21, 2026 | 24.14 | 24.24 | 24.08 | 24.10 | 24.09 | 0.06% | 20,407 |
| Sep 18, 2026 | 24.07 | 24.18 | 24.07 | 24.15 | 24.08 | -0.30% | 20,798 |
| Sep 17, 2026 | 24.23 | 24.24 | 24.16 | 24.22 | 24.15 | 0.43% | 18,792 |
| Sep 16, 2026 | 24.21 | 24.21 | 24.10 | 24.12 | 24.05 | 0.07% | 16,518 |
| Sep 15, 2026 | 24.13 | 24.17 | 24.10 | 24.10 | 24.03 | -0.35% | 45,565 |
| Sep 14, 2026 | 24.24 | 24.38 | 24.17 | 24.19 | 24.12 | -0.04% | 21,243 |
| Sep 11, 2026 | 24.11 | 24.28 | 24.11 | 24.20 | 24.13 | 0.40% | 54,400 |
| Sep 10, 2026 | 24.12 | 24.12 | 24.01 | 24.10 | 24.03 | -0.93% | 30,527 |
| Sep 9, 2026 | 24.30 | 24.37 | 24.29 | 24.33 | 24.25 | -0.47% | 23,087 |
| Sep 8, 2026 | 24.44 | 24.53 | 24.43 | 24.44 | 24.37 | -0.10% | 32,856 |
| Sep 4, 2026 | 24.54 | 24.62 | 24.46 | 24.46 | 24.39 | -0.15% | 17,334 |
| Sep 3, 2026 | 24.69 | 24.69 | 24.45 | 24.50 | 24.43 | -0.11% | 21,190 |
| Sep 2, 2026 | 24.62 | 24.62 | 24.51 | 24.53 | 24.46 | -0.21% | 31,247 |
| Sep 1, 2026 | 24.70 | 24.74 | 24.55 | 24.58 | 24.51 | -0.57% | 17,478 |
| Aug 31, 2026 | 24.76 | 24.84 | 24.65 | 24.72 | 24.65 | -0.19% | 26,161 |
| Aug 28, 2026 | 24.86 | 24.90 | 24.76 | 24.77 | 24.70 | -0.18% | 12,066 |
| Aug 27, 2026 | 24.91 | 24.91 | 24.81 | 24.81 | 24.74 | -0.17% | 11,421 |
| Aug 26, 2026 | 24.90 | 24.92 | 24.85 | 24.86 | 24.78 | -0.03% | 14,748 |
| Aug 25, 2026 | 24.99 | 24.99 | 24.83 | 24.86 | 24.79 | 0.05% | 105,840 |
| Aug 24, 2026 | 24.98 | 24.98 | 24.83 | 24.85 | 24.78 | 0.04% | 13,794 |
| Aug 21, 2026 | 25.11 | 25.17 | 24.90 | 24.93 | 24.77 | -0.16% | 67,403 |
| Aug 20, 2026 | 24.98 | 25.01 | 24.93 | 24.97 | 24.81 | -0.16% | 5,807 |
| Aug 19, 2026 | 25.07 | 25.09 | 24.99 | 25.01 | 24.85 | 0.38% | 21,911 |
| Aug 18, 2026 | 24.92 | 24.93 | 24.79 | 24.91 | 24.75 | -0.30% | 11,980 |
| Aug 17, 2026 | 25.09 | 25.10 | 24.99 | 24.99 | 24.83 | -0.44% | 4,363 |
| Aug 14, 2026 | 25.30 | 25.30 | 25.08 | 25.10 | 24.94 | -0.24% | 11,140 |
| Aug 13, 2026 | 25.21 | 25.21 | 25.15 | 25.16 | 25.00 | 0.16% | 7,909 |
| Aug 12, 2026 | 25.15 | 25.21 | 25.09 | 25.12 | 24.96 | 0.12% | 33,339 |
| Aug 11, 2026 | 25.18 | 25.19 | 25.08 | 25.09 | 24.93 | -0.02% | 15,552 |
| Aug 10, 2026 | 25.07 | 25.15 | 25.07 | 25.09 | 24.93 | -0.04% | 12,411 |
| Aug 7, 2026 | 25.20 | 25.20 | 25.06 | 25.10 | 24.94 | 0.26% | 10,010 |
| Aug 6, 2026 | 25.06 | 25.10 | 24.99 | 25.04 | 24.88 | 0.06% | 3,692 |
| Aug 5, 2026 | 25.04 | 25.06 | 24.98 | 25.02 | 24.86 | 0.04% | 9,603 |
| Aug 4, 2026 | 25.04 | 25.10 | 24.95 | 25.01 | 24.85 | 0.22% | 37,676 |
| Aug 3, 2026 | 24.93 | 25.05 | 24.93 | 24.96 | 24.80 | 0.12% | 26,437 |
| Jul 31, 2026 | 24.89 | 24.94 | 24.89 | 24.93 | 24.77 | -0.08% | 18,709 |
| Jul 30, 2026 | 24.97 | 24.97 | 24.87 | 24.95 | 24.79 | -0.12% | 13,976 |
| Jul 29, 2026 | 25.03 | 25.06 | 24.97 | 24.98 | 24.82 | -0.24% | 16,307 |
| Jul 28, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 24.88 | 0.16% | 11,149 |
| Jul 27, 2026 | 25.00 | 25.01 | 24.99 | 25.00 | 24.84 | 0.15% | 29,161 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.91 | 24.96 | 24.80 | 0.26% | 8,056 |
| Jul 23, 2026 | 25.02 | 25.02 | 24.85 | 24.89 | 24.74 | -0.70% | 17,055 |
| Jul 22, 2026 | 25.09 | 25.10 | 25.07 | 25.07 | 24.91 | -0.52% | 6,963 |
| Jul 21, 2026 | 25.24 | 25.27 | 25.12 | 25.20 | 25.04 | -0.05% | 9,207 |