Skip to main content
Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.61
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
23.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.6223.5923.6123.61-49,586
Dec 4, 202523.6123.6123.5923.6123.610.06%42,024
Dec 3, 202523.6023.6023.5923.6023.600.02%23,929
Dec 2, 202523.6223.6223.5823.5923.59-41,969
Dec 1, 202523.6423.6623.5823.5923.59-0.23%127,936
Nov 28, 202523.6623.6723.5923.6523.650.14%25,566
Nov 26, 202523.6123.6323.6023.6123.610.06%54,791
Nov 25, 202523.6023.6323.5923.6023.60-0.05%25,024
Nov 24, 202523.6023.6223.6023.6123.61-0.24%20,771
Nov 21, 202523.6923.6923.6623.6723.620.09%39,744
Nov 20, 202523.6423.6623.6323.6523.59-0.02%34,423
Nov 19, 202523.6323.6623.6223.6523.600.13%15,074
Nov 18, 202523.6323.6523.6223.6223.57-49,641
Nov 17, 202523.6223.6423.6223.6223.57-0.13%45,539
Nov 14, 202523.6823.6823.6523.6523.60-0.04%48,840
Nov 13, 202523.6623.6723.6323.6623.61-41,845
Nov 12, 202523.6923.7023.6523.6623.610.04%37,454
Nov 11, 202523.6823.6823.6523.6523.60-0.06%31,800
Nov 10, 202523.6523.6823.6523.6723.610.04%62,567
Nov 7, 202523.6623.6723.5923.6623.600.06%38,315
Nov 6, 202523.6723.6723.6323.6423.59-28,690
Nov 5, 202523.6623.6723.6223.6423.59-24,185
Nov 4, 202523.6423.6623.6423.6423.59-0.04%50,216
Nov 3, 202523.6323.6723.6023.6523.600.17%49,173
Oct 31, 202523.6223.6323.6023.6123.560.04%25,065
Oct 30, 202523.6023.6223.5923.6023.550.04%82,586
Oct 29, 202523.6223.6323.5923.5923.54-0.06%48,787
Oct 28, 202523.6123.6323.5923.6023.55-0.03%29,597
Oct 27, 202523.6223.6323.6023.6123.560.04%26,505
Oct 24, 202523.6223.6323.6023.6023.55-20,348
Oct 23, 202523.5823.6123.5623.6023.550.17%47,450
Oct 22, 202523.5923.5923.5623.5623.51-0.11%31,932
Oct 21, 202523.5723.6023.5723.5923.53-0.02%119,538
Oct 20, 202523.5723.6023.5623.5923.54-0.13%55,295
Oct 17, 202523.6423.6523.5623.6223.52-0.02%50,529
Oct 16, 202523.6423.6523.6223.6323.52-0.04%26,014
Oct 15, 202523.6223.6523.6123.6423.53-0.02%168,024
Oct 14, 202523.6623.6623.6423.6423.54-0.09%76,335
Oct 13, 202523.6823.6823.6423.6623.560.04%15,685
Oct 10, 202523.6523.6623.6423.6523.550.04%24,167
Oct 9, 202523.6523.6623.6223.6423.540.02%46,507
Oct 8, 202523.6423.6523.6223.6423.530.01%9,883
Oct 7, 202523.6523.6523.6223.6323.530.03%34,807
Oct 6, 202523.6223.6323.6023.6323.52-0.04%48,386
Oct 3, 202523.6423.6423.6023.6423.530.02%84,175
Oct 2, 202523.6023.6523.6023.6323.530.15%47,838
Oct 1, 202523.6423.6523.5923.6023.49-0.13%38,731
Sep 30, 202523.6223.6723.6223.6323.52-0.06%30,996
Sep 29, 202523.6223.6523.6123.6423.540.12%46,954
Sep 26, 202523.6423.6523.6023.6123.51-0.02%43,009
Sep 25, 202523.6423.6423.6123.6223.51-0.08%51,860
Sep 24, 202523.6623.6623.6223.6423.530.02%24,979
Sep 23, 202523.6623.6623.6223.6323.53-44,212
Sep 22, 202523.6623.6623.6223.6323.53-0.27%26,833
Sep 19, 202523.7023.7023.6823.7023.540.02%34,777
Sep 18, 202523.7123.7123.6723.6923.530.02%79,347
Sep 17, 202523.6923.7023.6823.6923.53-44,144
Sep 16, 202523.7023.7023.6723.6923.53-42,765
Sep 15, 202523.6923.7123.6623.6923.53-0.02%97,094
Sep 12, 202523.6823.7023.6723.6923.530.02%34,177
Sep 11, 202523.6823.7123.6423.6923.530.04%66,075
Sep 10, 202523.5823.6923.5623.6823.520.40%394,004
Sep 9, 202523.5823.6223.5423.5823.42-0.14%46,510
Sep 8, 202523.5723.6223.5723.6123.460.18%49,406
Sep 5, 202523.5423.5823.5423.5723.420.13%14,646
Sep 4, 202523.5223.5723.5223.5423.39-0.04%28,845
Sep 3, 202523.5123.5623.5123.5523.400.02%31,225
Sep 2, 202523.5423.5623.5123.5523.39-37,375
Aug 29, 202523.5123.5723.5123.5523.39-29,444
Aug 28, 202523.5023.5623.5023.5523.39-0.02%28,353
Aug 27, 202523.5323.5623.5023.5523.40-0.02%46,953
Aug 26, 202523.5323.5623.5323.5623.400.13%26,943
Aug 25, 202523.5023.5323.5023.5323.37-0.08%29,424
Aug 22, 202523.5323.5623.4823.5523.390.13%171,072
Aug 21, 202523.5223.5523.4823.5223.36-44,091
Aug 20, 202523.5023.5423.5023.5223.36-22,397
Aug 19, 202523.5123.5323.5123.5223.36-24,816
Aug 18, 202523.5223.5223.4923.5223.36-0.17%13,585
Aug 15, 202523.5723.5723.5423.5623.340.04%28,125
Aug 14, 202523.5623.5623.5323.5523.33-0.02%15,737
Aug 13, 202523.5823.5823.5223.5523.34-33,245
Aug 12, 202523.5623.5623.5423.5523.340.11%24,598
Aug 11, 202523.5623.5623.5223.5323.31-0.04%24,475
Aug 8, 202523.5623.5623.5323.5423.32-0.04%25,879
Aug 7, 202523.5323.5623.5323.5523.330.13%19,441
Aug 6, 202523.5223.5423.5023.5223.30-0.04%34,439
Aug 5, 202523.5423.5523.5223.5323.31-57,491
Aug 4, 202523.5523.5523.5223.5323.310.06%51,820
Aug 1, 202523.5223.5323.4623.5123.300.11%87,344
Jul 31, 202523.4923.5023.4823.4923.270.04%58,369
Jul 30, 202523.4923.5023.4823.4823.26-0.09%23,776
Jul 29, 202523.5023.5123.4823.5023.28-0.04%121,665
Jul 28, 202523.4923.5223.4923.5123.290.02%28,175
Jul 25, 202523.5123.5123.4923.5023.290.02%28,901
Jul 24, 202523.5123.5123.4823.5023.28-0.04%34,733
Jul 23, 202523.5023.5223.5023.5123.29-28,310
Jul 22, 202523.5323.5323.5023.5123.29-30,226
Jul 21, 202523.5523.5523.5023.5123.29-0.21%19,965
Jul 18, 202523.5723.5823.5323.5623.29-50,039
Jul 17, 202523.5523.5723.5523.5623.29-0.04%33,482