Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.09
-0.01 (-0.04%)
At close: Aug 10, 2026, 4:00 PM EDT
25.11
+0.02 (0.08%)
After-hours: Aug 10, 2026, 4:15 PM EDT
BSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.07 | 25.15 | 25.07 | 25.09 | 25.09 | -0.04% | 12,411 |
| Aug 7, 2026 | 25.20 | 25.20 | 25.06 | 25.10 | 25.10 | 0.26% | 10,010 |
| Aug 6, 2026 | 25.06 | 25.10 | 24.99 | 25.04 | 25.04 | 0.06% | 3,692 |
| Aug 5, 2026 | 25.04 | 25.06 | 24.98 | 25.02 | 25.02 | 0.04% | 9,603 |
| Aug 4, 2026 | 25.04 | 25.10 | 24.95 | 25.01 | 25.01 | 0.22% | 37,676 |
| Aug 3, 2026 | 24.93 | 25.05 | 24.93 | 24.96 | 24.96 | 0.12% | 26,437 |
| Jul 31, 2026 | 24.89 | 24.94 | 24.89 | 24.93 | 24.93 | -0.08% | 18,709 |
| Jul 30, 2026 | 24.97 | 24.97 | 24.87 | 24.95 | 24.95 | -0.12% | 13,976 |
| Jul 29, 2026 | 25.03 | 25.06 | 24.97 | 24.98 | 24.98 | -0.24% | 16,307 |
| Jul 28, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | 0.16% | 11,149 |
| Jul 27, 2026 | 25.00 | 25.01 | 24.99 | 25.00 | 25.00 | 0.15% | 29,161 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.91 | 24.96 | 24.96 | 0.26% | 8,056 |
| Jul 23, 2026 | 25.02 | 25.02 | 24.85 | 24.89 | 24.89 | -0.70% | 17,055 |
| Jul 22, 2026 | 25.09 | 25.10 | 25.07 | 25.07 | 25.07 | -0.52% | 6,963 |
| Jul 21, 2026 | 25.24 | 25.27 | 25.12 | 25.20 | 25.20 | -0.05% | 9,207 |
| Jul 20, 2026 | 25.30 | 25.36 | 25.12 | 25.21 | 25.21 | -0.20% | 13,468 |
| Jul 17, 2026 | 25.35 | 25.39 | 25.11 | 25.35 | 25.26 | -0.12% | 31,695 |
| Jul 16, 2026 | 25.54 | 25.54 | 25.26 | 25.38 | 25.29 | -0.31% | 18,222 |
| Jul 15, 2026 | 25.43 | 25.48 | 25.41 | 25.46 | 25.37 | -0.10% | 17,726 |
| Jul 14, 2026 | 25.50 | 25.51 | 25.49 | 25.49 | 25.40 | 0.06% | 4,122 |
| Jul 13, 2026 | 25.48 | 25.49 | 25.41 | 25.47 | 25.38 | -0.08% | 10,028 |
| Jul 10, 2026 | 25.50 | 25.51 | 25.49 | 25.49 | 25.40 | -0.02% | 1,149 |
| Jul 9, 2026 | 25.53 | 25.57 | 25.50 | 25.50 | 25.41 | -0.20% | 4,842 |
| Jul 8, 2026 | 25.57 | 25.57 | 25.52 | 25.55 | 25.46 | -0.13% | 13,806 |
| Jul 7, 2026 | 25.63 | 25.69 | 25.50 | 25.58 | 25.49 | -0.33% | 23,365 |
| Jul 6, 2026 | 25.67 | 25.69 | 25.60 | 25.66 | 25.58 | 0.05% | 30,292 |
| Jul 2, 2026 | 25.67 | 25.68 | 25.64 | 25.65 | 25.56 | -0.13% | 5,161 |
| Jul 1, 2026 | 25.69 | 25.69 | 25.63 | 25.69 | 25.60 | 0.19% | 21,942 |
| Jun 30, 2026 | 25.69 | 25.69 | 25.61 | 25.64 | 25.55 | -0.16% | 6,858 |
| Jun 29, 2026 | 25.62 | 25.73 | 25.62 | 25.68 | 25.59 | 0.25% | 26,092 |
| Jun 26, 2026 | 25.64 | 25.68 | 25.55 | 25.61 | 25.52 | 0.11% | 15,313 |
| Jun 25, 2026 | 25.57 | 25.66 | 25.54 | 25.59 | 25.50 | 0.09% | 6,916 |
| Jun 24, 2026 | 25.57 | 25.65 | 25.52 | 25.56 | 25.47 | 0.21% | 17,013 |
| Jun 23, 2026 | 25.57 | 25.57 | 25.47 | 25.51 | 25.42 | -0.14% | 13,099 |
| Jun 22, 2026 | 25.53 | 25.68 | 25.50 | 25.54 | 25.45 | 0.12% | 7,504 |
| Jun 18, 2026 | 25.63 | 25.63 | 25.55 | 25.60 | 25.42 | 0.49% | 2,795 |
| Jun 17, 2026 | 25.60 | 25.60 | 25.47 | 25.47 | 25.30 | -0.33% | 11,551 |
| Jun 16, 2026 | 25.57 | 25.68 | 25.54 | 25.56 | 25.38 | 0.08% | 19,864 |
| Jun 15, 2026 | 25.57 | 25.58 | 25.53 | 25.54 | 25.36 | 0.18% | 13,265 |
| Jun 12, 2026 | 25.50 | 25.54 | 25.44 | 25.49 | 25.32 | -0.19% | 3,699 |
| Jun 11, 2026 | 25.57 | 25.63 | 25.49 | 25.54 | 25.37 | 0.27% | 36,684 |
| Jun 10, 2026 | 25.50 | 25.55 | 25.47 | 25.47 | 25.30 | -0.31% | 16,645 |
| Jun 9, 2026 | 25.59 | 25.60 | 25.42 | 25.55 | 25.38 | 0.24% | 10,947 |
| Jun 8, 2026 | 25.53 | 25.54 | 25.33 | 25.49 | 25.32 | 0.10% | 11,540 |
| Jun 5, 2026 | 25.50 | 25.51 | 25.46 | 25.47 | 25.30 | -0.31% | 6,245 |
| Jun 4, 2026 | 25.58 | 25.60 | 25.55 | 25.55 | 25.37 | 0.02% | 30,467 |
| Jun 3, 2026 | 25.52 | 25.57 | 25.42 | 25.54 | 25.37 | 0.20% | 7,947 |
| Jun 2, 2026 | 25.52 | 25.58 | 25.49 | 25.49 | 25.32 | -0.02% | 5,184 |
| Jun 1, 2026 | 25.42 | 25.51 | 25.34 | 25.49 | 25.32 | 0.09% | 10,335 |
| May 29, 2026 | 25.42 | 25.50 | 25.41 | 25.47 | 25.30 | 0.36% | 5,721 |