Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
24.72
0.00 (-0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.64 | 24.75 | 24.64 | 24.72 | 24.72 | - | 4,029 |
| Mar 5, 2026 | 24.68 | 24.74 | 24.68 | 24.72 | 24.72 | -0.14% | 4,637 |
| Mar 4, 2026 | 24.72 | 24.80 | 24.72 | 24.75 | 24.75 | 0.02% | 11,230 |
| Mar 3, 2026 | 24.77 | 24.78 | 24.72 | 24.75 | 24.75 | -0.65% | 20,562 |
| Mar 2, 2026 | 24.91 | 24.94 | 24.88 | 24.91 | 24.91 | -0.34% | 16,232 |
| Feb 27, 2026 | 25.00 | 25.03 | 24.98 | 24.99 | 24.99 | 0.04% | 6,804 |
| Feb 26, 2026 | 24.96 | 25.00 | 24.96 | 24.98 | 24.98 | 0.14% | 14,754 |
| Feb 25, 2026 | 24.93 | 25.00 | 24.90 | 24.95 | 24.94 | 0.08% | 27,277 |
| Feb 24, 2026 | 24.90 | 24.93 | 24.89 | 24.93 | 24.93 | 0.18% | 3,426 |
| Feb 23, 2026 | 24.95 | 24.96 | 24.86 | 24.88 | 24.88 | -0.34% | 13,054 |
| Feb 20, 2026 | 24.95 | 25.01 | 24.95 | 24.97 | 24.89 | -0.06% | 24,618 |
| Feb 19, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.91 | 0.10% | 3,676 |
| Feb 18, 2026 | 24.97 | 24.98 | 24.94 | 24.96 | 24.88 | -0.06% | 17,181 |
| Feb 17, 2026 | 24.98 | 24.98 | 24.94 | 24.97 | 24.90 | 0.20% | 20,228 |
| Feb 13, 2026 | 24.96 | 24.97 | 24.91 | 24.92 | 24.85 | 0.08% | 18,711 |
| Feb 12, 2026 | 24.90 | 24.92 | 24.87 | 24.90 | 24.83 | 0.17% | 11,319 |
| Feb 11, 2026 | 24.86 | 24.89 | 24.84 | 24.86 | 24.79 | -0.21% | 16,785 |
| Feb 10, 2026 | 24.91 | 24.93 | 24.89 | 24.91 | 24.84 | 0.38% | 27,452 |
| Feb 9, 2026 | 24.83 | 24.85 | 24.79 | 24.82 | 24.75 | 0.06% | 74,222 |
| Feb 6, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.73 | -0.16% | 37,187 |
| Feb 5, 2026 | 24.82 | 24.84 | 24.81 | 24.84 | 24.77 | 0.28% | 19,784 |
| Feb 4, 2026 | 24.77 | 24.80 | 24.75 | 24.77 | 24.70 | 0.01% | 20,468 |
| Feb 3, 2026 | 24.79 | 24.79 | 24.74 | 24.77 | 24.70 | 0.07% | 24,732 |
| Feb 2, 2026 | 24.74 | 24.79 | 24.74 | 24.75 | 24.68 | 0.01% | 15,064 |
| Jan 30, 2026 | 24.69 | 24.77 | 24.69 | 24.75 | 24.68 | 0.13% | 8,838 |
| Jan 29, 2026 | 24.71 | 24.74 | 24.62 | 24.71 | 24.64 | -0.05% | 20,345 |
| Jan 28, 2026 | 24.69 | 24.74 | 24.69 | 24.73 | 24.66 | 0.03% | 6,040 |
| Jan 27, 2026 | 24.71 | 24.74 | 24.68 | 24.72 | 24.65 | 0.08% | 59,335 |
| Jan 26, 2026 | 24.72 | 24.73 | 24.69 | 24.70 | 24.63 | 0.05% | 25,465 |
| Jan 23, 2026 | 24.71 | 24.72 | 24.60 | 24.69 | 24.62 | 0.11% | 34,738 |
| Jan 22, 2026 | 24.67 | 24.68 | 24.56 | 24.66 | 24.59 | -0.22% | 7,455 |
| Jan 21, 2026 | 24.64 | 24.74 | 24.62 | 24.72 | 24.65 | 0.36% | 37,024 |
| Jan 20, 2026 | 24.66 | 24.66 | 24.59 | 24.63 | 24.56 | -0.68% | 13,569 |
| Jan 16, 2026 | 24.82 | 24.84 | 24.70 | 24.80 | 24.65 | 0.01% | 15,008 |
| Jan 15, 2026 | 24.85 | 24.85 | 24.78 | 24.79 | 24.65 | -0.12% | 17,129 |
| Jan 14, 2026 | 24.82 | 24.83 | 24.78 | 24.82 | 24.68 | 0.20% | 9,152 |
| Jan 13, 2026 | 24.81 | 24.81 | 24.77 | 24.77 | 24.63 | -0.06% | 24,998 |
| Jan 12, 2026 | 24.79 | 24.83 | 24.76 | 24.79 | 24.65 | -0.02% | 26,331 |
| Jan 9, 2026 | 24.84 | 24.84 | 24.76 | 24.79 | 24.65 | 0.12% | 27,111 |
| Jan 8, 2026 | 24.77 | 24.78 | 24.76 | 24.77 | 24.62 | -0.07% | 35,349 |
| Jan 7, 2026 | 24.76 | 24.80 | 24.72 | 24.78 | 24.64 | 0.31% | 30,678 |
| Jan 6, 2026 | 24.69 | 24.72 | 24.66 | 24.71 | 24.56 | 0.20% | 16,016 |
| Jan 5, 2026 | 24.67 | 24.68 | 24.64 | 24.66 | 24.51 | 0.10% | 27,778 |
| Jan 2, 2026 | 24.60 | 24.64 | 24.59 | 24.63 | 24.49 | 0.20% | 51,593 |
| Dec 31, 2025 | 24.58 | 24.62 | 24.58 | 24.58 | 24.44 | -0.08% | 13,559 |
| Dec 30, 2025 | 24.59 | 24.64 | 24.57 | 24.60 | 24.46 | - | 31,918 |
| Dec 29, 2025 | 24.61 | 24.62 | 24.58 | 24.60 | 24.46 | 0.14% | 25,458 |
| Dec 26, 2025 | 24.61 | 24.61 | 24.56 | 24.57 | 24.43 | -0.09% | 8,265 |
| Dec 24, 2025 | 24.58 | 24.60 | 24.57 | 24.59 | 24.45 | 0.13% | 5,606 |
| Dec 23, 2025 | 24.50 | 24.58 | 24.50 | 24.56 | 24.42 | -0.07% | 13,477 |
| Dec 22, 2025 | 24.56 | 24.59 | 24.54 | 24.57 | 24.43 | -0.26% | 55,669 |
| Dec 19, 2025 | 24.68 | 24.69 | 24.62 | 24.64 | 24.42 | 0.04% | 11,857 |
| Dec 18, 2025 | 24.65 | 24.70 | 24.60 | 24.63 | 24.41 | 0.14% | 29,241 |
| Dec 17, 2025 | 24.61 | 24.61 | 24.56 | 24.59 | 24.38 | 0.06% | 20,625 |
| Dec 16, 2025 | 24.60 | 24.60 | 24.53 | 24.58 | 24.36 | 0.11% | 13,108 |
| Dec 15, 2025 | 24.62 | 24.74 | 24.54 | 24.55 | 24.33 | -0.01% | 88,518 |
| Dec 12, 2025 | 24.56 | 24.57 | 24.54 | 24.55 | 24.34 | -0.10% | 5,590 |
| Dec 11, 2025 | 24.64 | 24.64 | 24.58 | 24.58 | 24.36 | 0.08% | 21,388 |
| Dec 10, 2025 | 24.60 | 24.60 | 24.47 | 24.56 | 24.34 | 0.08% | 20,381 |
| Dec 9, 2025 | 24.61 | 24.61 | 24.45 | 24.54 | 24.32 | -0.04% | 61,582 |
| Dec 8, 2025 | 24.57 | 24.57 | 24.53 | 24.55 | 24.33 | - | 53,972 |
| Dec 5, 2025 | 24.54 | 24.57 | 24.53 | 24.55 | 24.33 | 0.04% | 33,459 |
| Dec 4, 2025 | 24.53 | 24.55 | 24.52 | 24.54 | 24.32 | -0.10% | 9,873 |
| Dec 3, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.35 | -0.06% | 8,793 |
| Dec 2, 2025 | 24.58 | 24.60 | 24.53 | 24.58 | 24.36 | -0.08% | 142,035 |
| Dec 1, 2025 | 24.60 | 24.62 | 24.56 | 24.60 | 24.38 | -0.30% | 7,641 |
| Nov 28, 2025 | 24.69 | 24.69 | 24.66 | 24.67 | 24.46 | 0.02% | 6,367 |
| Nov 26, 2025 | 24.55 | 24.68 | 24.55 | 24.67 | 24.45 | 0.16% | 6,956 |
| Nov 25, 2025 | 24.66 | 24.66 | 24.60 | 24.63 | 24.41 | -0.04% | 7,257 |
| Nov 24, 2025 | 24.61 | 24.64 | 24.61 | 24.64 | 24.42 | -0.22% | 12,229 |
| Nov 21, 2025 | 24.69 | 24.70 | 24.67 | 24.69 | 24.40 | 0.08% | 5,113 |
| Nov 20, 2025 | 24.68 | 24.72 | 24.57 | 24.67 | 24.38 | 0.02% | 62,905 |
| Nov 19, 2025 | 24.70 | 24.70 | 24.67 | 24.67 | 24.37 | -0.16% | 12,247 |
| Nov 18, 2025 | 24.69 | 24.72 | 24.65 | 24.71 | 24.41 | 0.22% | 6,153 |
| Nov 17, 2025 | 24.68 | 24.74 | 24.63 | 24.65 | 24.36 | 0.14% | 16,437 |
| Nov 14, 2025 | 24.68 | 24.68 | 24.62 | 24.62 | 24.32 | -0.24% | 8,549 |
| Nov 13, 2025 | 24.66 | 24.70 | 24.66 | 24.68 | 24.38 | -0.14% | 15,019 |
| Nov 12, 2025 | 24.74 | 24.74 | 24.71 | 24.71 | 24.42 | -0.28% | 4,068 |
| Nov 11, 2025 | 24.74 | 24.78 | 24.73 | 24.78 | 24.49 | 0.36% | 4,307 |
| Nov 10, 2025 | 24.68 | 24.71 | 24.68 | 24.69 | 24.40 | 0.02% | 8,077 |
| Nov 7, 2025 | 24.71 | 24.72 | 24.65 | 24.69 | 24.39 | 0.04% | 14,530 |
| Nov 6, 2025 | 24.61 | 24.70 | 24.61 | 24.68 | 24.38 | 0.20% | 28,501 |
| Nov 5, 2025 | 24.62 | 24.66 | 24.62 | 24.63 | 24.33 | -0.16% | 7,144 |
| Nov 4, 2025 | 24.58 | 24.68 | 24.58 | 24.67 | 24.37 | 0.12% | 2,964 |
| Nov 3, 2025 | 24.64 | 24.65 | 24.63 | 24.64 | 24.34 | -0.13% | 11,098 |
| Oct 31, 2025 | 24.64 | 24.68 | 24.64 | 24.67 | 24.38 | 0.09% | 3,240 |
| Oct 30, 2025 | 24.55 | 24.68 | 24.55 | 24.65 | 24.35 | 0.07% | 33,849 |
| Oct 29, 2025 | 24.67 | 24.70 | 24.63 | 24.63 | 24.34 | -0.25% | 4,792 |
| Oct 28, 2025 | 24.72 | 24.73 | 24.68 | 24.69 | 24.40 | 0.02% | 6,934 |
| Oct 27, 2025 | 24.67 | 24.71 | 24.67 | 24.69 | 24.39 | 0.02% | 6,100 |
| Oct 24, 2025 | 24.70 | 24.70 | 24.66 | 24.68 | 24.39 | 0.10% | 12,605 |
| Oct 23, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | 24.36 | -0.04% | 9,016 |
| Oct 22, 2025 | 24.68 | 24.70 | 24.56 | 24.67 | 24.37 | 0.10% | 9,710 |
| Oct 21, 2025 | 24.65 | 24.70 | 24.62 | 24.64 | 24.35 | 0.06% | 44,030 |
| Oct 20, 2025 | 24.65 | 24.65 | 24.62 | 24.63 | 24.33 | -0.16% | 12,962 |
| Oct 17, 2025 | 24.64 | 24.68 | 24.64 | 24.67 | 24.30 | 0.04% | 6,112 |
| Oct 16, 2025 | 24.60 | 24.70 | 24.60 | 24.66 | 24.29 | 0.26% | 4,585 |
| Oct 15, 2025 | 24.58 | 24.61 | 24.57 | 24.59 | 24.22 | 0.14% | 14,350 |
| Oct 14, 2025 | 24.55 | 24.57 | 24.53 | 24.56 | 24.19 | 0.03% | 12,341 |
| Oct 13, 2025 | 24.51 | 24.55 | 24.49 | 24.55 | 24.18 | 0.17% | 4,104 |