Skip to main content
Invesco BulletShares 2026 Municipal Bond ETF (BSMQ)
NASDAQ: BSMQ · Real-Time Price · USD
23.58
0.00 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5623.5823.5623.5823.58-32,448
Apr 27, 202623.5423.5923.5423.5823.580.06%36,934
Apr 24, 202623.5523.5823.5523.5623.560.06%24,072
Apr 23, 202623.5323.6123.5323.5523.55-0.06%52,543
Apr 22, 202623.5623.5823.5523.5623.56-0.08%140,502
Apr 21, 202623.5723.6023.5623.5823.58-0.02%41,322
Apr 20, 202623.5823.6023.5623.5923.59-0.21%71,791
Apr 17, 202623.5923.6423.5923.6423.580.08%69,426
Apr 16, 202623.6123.6223.6023.6223.56-44,046
Apr 15, 202623.6523.6523.5723.6223.56-0.11%78,153
Apr 14, 202623.6223.6823.6123.6423.590.13%102,261
Apr 13, 202623.6423.6623.6123.6123.56-0.17%97,604
Apr 10, 202623.6023.6723.6023.6523.60-0.02%198,777
Apr 9, 202623.6323.6723.6223.6623.600.08%545,308
Apr 8, 202623.6223.6623.6123.6423.580.02%42,554
Apr 7, 202623.6223.6523.5923.6323.580.02%96,177
Apr 6, 202623.6123.6423.6123.6323.57-0.04%73,582
Apr 2, 202623.5923.6623.5923.6423.580.11%47,899
Apr 1, 202623.5923.6223.5523.6123.56-0.06%59,952
Mar 31, 202623.5823.6323.5823.6323.570.02%79,169
Mar 30, 202623.5823.6323.5623.6223.570.19%57,533
Mar 27, 202623.5623.6123.5523.5823.52-58,701
Mar 26, 202623.5623.6023.5623.5823.52-0.02%95,003
Mar 25, 202623.5723.5923.5523.5823.530.02%32,402
Mar 24, 202623.5923.6123.5723.5823.52-52,165
Mar 23, 202623.6023.6023.5523.5823.52-0.29%39,492
Mar 20, 202623.6223.6623.6123.6523.53-56,486
Mar 19, 202623.6323.6823.6123.6523.53-57,856
Mar 18, 202623.6223.6523.6123.6523.530.04%43,909
Mar 17, 202623.6423.6523.6323.6423.52-0.04%15,913
Mar 16, 202623.6523.6523.6323.6523.530.04%15,692
Mar 13, 202623.6423.6423.6323.6423.520.02%21,018
Mar 12, 202623.6323.6423.6323.6323.52-0.02%26,209
Mar 11, 202623.6823.6823.6223.6423.52-0.13%101,179
Mar 10, 202623.6823.6823.6523.6723.55-0.08%28,114
Mar 9, 202623.6823.6923.6423.6923.570.15%75,100
Mar 6, 202623.6323.6923.6323.6523.54-0.17%82,296
Mar 5, 202623.7123.7223.6723.6923.580.01%135,515
Mar 4, 202623.6623.7023.6623.6923.580.01%96,611
Mar 3, 202623.6223.7023.6223.6923.570.04%102,390
Mar 2, 202623.6623.6923.6523.6823.560.13%68,408
Feb 27, 202623.6723.6723.6423.6523.53-65,439
Feb 26, 202623.6423.6623.6423.6523.53-0.05%48,154
Feb 25, 202623.6323.6923.6323.6623.54-50,272
Feb 24, 202623.5923.6823.5923.6623.540.21%129,607
Feb 23, 202623.6023.6523.5823.6123.50-0.25%135,906
Feb 20, 202623.6623.6823.6523.6723.500.13%75,566
Feb 19, 202623.6523.6523.6223.6423.47-0.11%41,213
Feb 18, 202623.6823.6823.6323.6623.490.04%92,122
Feb 17, 202623.6023.6623.6023.6523.48-0.15%124,718
Feb 13, 202623.6623.6923.6323.6923.520.15%112,767
Feb 12, 202623.6023.6723.6023.6523.48-0.02%260,652
Feb 11, 202623.6823.6923.6423.6623.49-0.15%142,990
Feb 10, 202623.6823.7023.6723.6923.520.06%85,459
Feb 9, 202623.6923.6923.6623.6823.510.06%96,909
Feb 6, 202623.6923.6923.6523.6623.490.04%41,930
Feb 5, 202623.6623.6723.6123.6523.48-0.02%59,213
Feb 4, 202623.6623.6823.6523.6623.49-0.02%65,909
Feb 3, 202623.6523.6723.6523.6623.490.11%38,613
Feb 2, 202623.6723.6723.6023.6423.47-0.04%96,914
Jan 30, 202623.6723.6823.6223.6523.48-0.02%175,353
Jan 29, 202623.6723.6723.6323.6523.480.02%30,268
Jan 28, 202623.6623.6723.6423.6523.480.04%26,007
Jan 27, 202623.6923.6923.6223.6423.47-0.23%225,405
Jan 26, 202623.7023.7023.6823.6923.52-39,798
Jan 23, 202623.6823.6923.6723.6923.520.17%59,419
Jan 22, 202623.6823.6923.6523.6523.48-0.04%82,970
Jan 21, 202623.6623.6823.6523.6623.490.08%128,280
Jan 20, 202623.6423.6723.6323.6423.47-0.25%169,864
Jan 16, 202623.7323.7523.6923.7023.480.04%172,838
Jan 15, 202623.6723.6923.6423.6923.470.08%130,662
Jan 14, 202623.6723.6823.6523.6723.450.04%65,579
Jan 13, 202623.6323.6923.6323.6623.44-0.04%133,010
Jan 12, 202623.6523.6723.6423.6723.45-0.02%89,779
Jan 9, 202623.6723.6823.6523.6823.460.08%61,664
Jan 8, 202623.6523.6723.6423.6623.440.08%106,206
Jan 7, 202623.6423.6723.6323.6423.42-0.11%131,834
Jan 6, 202623.6623.6723.6423.6623.44-0.02%122,886
Jan 5, 202623.6323.6723.6323.6723.450.13%84,175
Jan 2, 202623.6523.6523.6123.6423.42-0.04%119,303
Dec 31, 202523.6323.6523.6123.6523.430.04%37,121
Dec 30, 202523.6123.6423.5923.6423.420.17%74,125
Dec 29, 202523.6423.6423.5823.6023.38-69,086
Dec 26, 202523.6523.6523.5923.6023.38-0.13%154,230
Dec 24, 202523.6623.6823.6123.6323.410.03%23,818
Dec 23, 202523.6023.6523.4623.6223.400.07%190,631
Dec 22, 202523.6123.6323.5523.6023.38-0.34%83,663
Dec 19, 202523.6623.6823.6523.6823.410.04%126,029
Dec 18, 202523.6423.6723.6023.6723.400.23%222,634
Dec 17, 202523.6023.6423.5823.6223.340.13%172,936
Dec 16, 202523.5823.6023.5623.5923.320.04%44,221
Dec 15, 202523.5823.6123.5623.5823.31-26,637
Dec 12, 202523.6123.6223.5623.5823.31-0.09%126,060
Dec 11, 202523.6123.6123.5723.6023.330.05%111,317
Dec 10, 202523.6023.6123.5723.5923.32-0.06%40,669
Dec 9, 202523.6023.6123.5823.6023.330.06%38,827
Dec 8, 202523.5823.6123.5823.5923.32-0.11%39,032
Dec 5, 202523.6023.6223.5923.6123.34-49,586
Dec 4, 202523.6123.6123.5923.6123.340.06%42,024
Dec 3, 202523.6023.6023.5923.6023.320.02%23,929