Skip to main content
Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
24.55
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
24.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5424.5724.5324.5524.550.04%33,459
Dec 4, 202524.5324.5524.5224.5424.54-0.10%9,873
Dec 3, 202524.6024.6024.5624.5624.56-0.06%8,793
Dec 2, 202524.5824.6024.5324.5824.58-0.08%142,035
Dec 1, 202524.6024.6224.5624.6024.60-0.30%7,641
Nov 28, 202524.6924.6924.6624.6724.670.02%6,367
Nov 26, 202524.5524.6824.5524.6724.670.16%6,956
Nov 25, 202524.6624.6624.6024.6324.63-0.04%7,257
Nov 24, 202524.6124.6424.6124.6424.64-0.22%12,229
Nov 21, 202524.6924.7024.6724.6924.610.08%5,113
Nov 20, 202524.6824.7224.5724.6724.590.02%62,905
Nov 19, 202524.7024.7024.6724.6724.59-0.16%12,247
Nov 18, 202524.6924.7224.6524.7124.630.22%6,153
Nov 17, 202524.6824.7424.6324.6524.570.14%16,437
Nov 14, 202524.6824.6824.6224.6224.54-0.24%8,549
Nov 13, 202524.6624.7024.6624.6824.60-0.14%15,019
Nov 12, 202524.7424.7424.7124.7124.63-0.28%4,068
Nov 11, 202524.7424.7824.7324.7824.700.36%4,307
Nov 10, 202524.6824.7124.6824.6924.610.02%8,077
Nov 7, 202524.7124.7224.6524.6924.610.04%14,530
Nov 6, 202524.6124.7024.6124.6824.600.20%28,501
Nov 5, 202524.6224.6624.6224.6324.55-0.16%7,144
Nov 4, 202524.5824.6824.5824.6724.590.12%2,964
Nov 3, 202524.6424.6524.6324.6424.56-0.13%11,098
Oct 31, 202524.6424.6824.6424.6724.590.09%3,240
Oct 30, 202524.5524.6824.5524.6524.570.07%33,849
Oct 29, 202524.6724.7024.6324.6324.55-0.25%4,792
Oct 28, 202524.7224.7324.6824.6924.610.02%6,934
Oct 27, 202524.6724.7124.6724.6924.610.02%6,100
Oct 24, 202524.7024.7024.6624.6824.600.10%12,605
Oct 23, 202524.6424.6624.6324.6624.58-0.04%9,016
Oct 22, 202524.6824.7024.5624.6724.590.10%9,710
Oct 21, 202524.6524.7024.6224.6424.560.06%44,030
Oct 20, 202524.6524.6524.6224.6324.55-0.16%12,962
Oct 17, 202524.6424.6824.6424.6724.510.04%6,112
Oct 16, 202524.6024.7024.6024.6624.500.26%4,585
Oct 15, 202524.5824.6124.5724.5924.440.14%14,350
Oct 14, 202524.5524.5724.5324.5624.400.03%12,341
Oct 13, 202524.5124.5524.4924.5524.390.17%4,104
Oct 10, 202524.4724.5324.4624.5124.350.33%12,790
Oct 9, 202524.4324.4624.4224.4324.270.02%11,349
Oct 8, 202524.4324.4624.4224.4224.27-0.06%16,205
Oct 7, 202524.3824.4524.3824.4424.280.16%5,020
Oct 6, 202524.3424.4124.3424.4024.240.04%12,069
Oct 3, 202524.3824.3924.3724.3924.23-4,269
Oct 2, 202524.3524.4124.3424.3924.230.04%21,610
Oct 1, 202524.3824.3924.3624.3824.220.18%13,999
Sep 30, 202524.3424.3424.3224.3324.180.04%8,591
Sep 29, 202524.2924.3424.2724.3224.170.21%6,607
Sep 26, 202524.2724.2824.2624.2724.12-0.08%8,740
Sep 25, 202524.2624.3224.2424.2924.14-8,251
Sep 24, 202524.3624.3624.2924.2924.14-0.12%12,496
Sep 23, 202524.3424.3424.2224.3224.17-0.10%12,799
Sep 22, 202524.3524.3624.3424.3524.19-0.29%30,461
Sep 19, 202524.3924.4424.3924.4224.20-0.04%6,289
Sep 18, 202524.3724.4424.3624.4324.21-0.09%11,949
Sep 17, 202524.4624.5724.4424.4524.230.09%24,868
Sep 16, 202524.4224.4424.4124.4324.210.07%8,528
Sep 15, 202524.3824.4924.2724.4124.190.35%33,497
Sep 12, 202524.2724.3324.2724.3324.11-0.06%44,853
Sep 11, 202524.3124.4724.3124.3424.120.39%361,483
Sep 10, 202524.2424.2524.2224.2524.030.50%11,179
Sep 9, 202524.1624.1624.1224.1323.91-0.06%36,658
Sep 8, 202524.0524.1524.0324.1423.920.75%79,067
Sep 5, 202523.9023.9723.9023.9623.750.77%942
Sep 4, 202523.7623.7823.7423.7823.570.31%4,733
Sep 3, 202523.6523.7323.6523.7123.490.32%8,766
Sep 2, 202523.6523.6523.6023.6323.42-0.20%16,236
Aug 29, 202523.6823.7023.6623.6823.47-0.03%8,234
Aug 28, 202523.6623.7023.6623.6923.470.02%3,204
Aug 27, 202523.6523.6823.6423.6823.470.11%4,326
Aug 26, 202523.6623.6623.6623.6623.440.04%3,877
Aug 25, 202523.6123.6723.6123.6523.43-0.11%32,819
Aug 22, 202523.6523.6823.6423.6723.460.45%2,101
Aug 21, 202523.5823.5823.5523.5723.35-0.23%19,155
Aug 20, 202523.6523.6523.6123.6223.410.06%12,431
Aug 19, 202523.6423.6423.6023.6123.40-0.06%6,918
Aug 18, 202523.6123.6323.6123.6223.41-0.19%4,569
Aug 15, 202523.6723.6923.6523.6723.39-49,553
Aug 14, 202523.7123.7123.6623.6723.39-0.16%9,178
Aug 13, 202523.7223.7323.6523.7023.430.08%12,815
Aug 12, 202523.7323.7323.6423.6923.41-0.08%23,155
Aug 11, 202523.7123.7223.7023.7123.430.21%15,652
Aug 8, 202523.6423.6623.6223.6623.38-0.08%2,939
Aug 7, 202523.6923.6923.6623.6823.400.08%6,082
Aug 6, 202523.6723.6723.6223.6623.38-0.08%3,939
Aug 5, 202523.7023.7023.6423.6823.400.04%21,965
Aug 4, 202523.6823.6823.6423.6723.39-0.08%21,423
Aug 1, 202523.6423.6923.6223.6923.410.81%8,459
Jul 31, 202523.5123.5423.5023.5023.230.11%25,734
Jul 30, 202523.5123.5223.4723.4723.20-0.23%11,186
Jul 29, 202523.5023.5523.4923.5323.250.36%18,983
Jul 28, 202523.4823.4823.4423.4423.17-0.11%24,103
Jul 25, 202523.4323.4723.4223.4723.200.13%32,024
Jul 24, 202523.4123.4523.4123.4423.17-0.02%13,629
Jul 23, 202523.4623.4623.4223.4423.17-0.06%11,160
Jul 22, 202523.4823.4823.4523.4523.180.04%8,671
Jul 21, 202523.4823.4923.4423.4523.180.03%10,881
Jul 18, 202523.4523.4523.4323.4423.11-0.10%13,561
Jul 17, 202523.5423.5423.4423.4623.13-0.38%459,200