Skip to main content
Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
24.58
-0.05 (-0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5824.6024.5624.5824.58-0.19%6,211
Apr 27, 202624.6324.7524.6224.6324.630.10%12,017
Apr 24, 202624.6424.6424.5924.6124.610.09%20,991
Apr 23, 202624.6424.6424.5624.5824.58-7,049
Apr 22, 202624.6424.6424.5524.5824.580.05%7,972
Apr 21, 202624.6024.6024.5624.5724.57-0.09%852,213
Apr 20, 202624.5924.6124.5724.6024.60-0.34%48,630
Apr 17, 202624.6124.6924.6124.6824.600.49%18,346
Apr 16, 202624.5724.5924.5524.5624.48-10,402
Apr 15, 202624.5824.6324.5524.5624.48-0.13%14,917
Apr 14, 202624.5924.6024.5724.5924.520.09%19,083
Apr 13, 202624.5524.5824.5424.5724.500.25%8,582
Apr 10, 202624.5524.6524.5124.5124.43-0.24%16,793
Apr 9, 202624.5024.5924.4924.5724.490.35%23,952
Apr 8, 202624.5724.5824.4724.4924.410.31%24,278
Apr 7, 202624.3824.4324.3524.4124.340.14%25,407
Apr 6, 202624.3824.4124.2924.3824.30-0.05%20,803
Apr 2, 202624.3324.3924.3324.3924.310.28%3,438
Apr 1, 202624.3424.3524.3124.3224.250.26%15,249
Mar 31, 202624.2324.3124.1624.2624.180.37%38,063
Mar 30, 202624.1924.1924.1524.1724.090.28%7,735
Mar 27, 202624.0824.1124.0024.1024.030.05%10,491
Mar 26, 202624.1724.1724.0924.0924.01-0.35%12,422
Mar 25, 202624.1824.1824.1324.1724.100.26%5,338
Mar 24, 202624.1824.2124.1124.1124.04-0.74%13,391
Mar 23, 202624.2724.3124.2524.2924.220.02%22,017
Mar 20, 202624.3724.3724.2524.2924.14-0.72%4,102
Mar 19, 202624.4324.6024.4324.4624.31-0.10%13,564
Mar 18, 202624.5324.5524.4824.4924.34-0.18%24,352
Mar 17, 202624.5824.5824.5324.5324.380.02%3,175
Mar 16, 202624.6324.6324.5124.5324.370.06%15,818
Mar 13, 202624.5024.5224.4424.5124.360.27%27,748
Mar 12, 202624.5924.5924.4424.4524.30-0.40%28,447
Mar 11, 202624.6324.6324.5424.5424.39-0.48%23,788
Mar 10, 202624.7024.7624.6624.6624.51-0.26%21,449
Mar 9, 202624.7024.7324.6524.7324.570.04%4,442
Mar 6, 202624.6424.7524.6424.7224.56-4,029
Mar 5, 202624.6824.7424.6824.7224.56-0.14%4,637
Mar 4, 202624.7224.8024.7224.7524.600.02%11,230
Mar 3, 202624.7724.7824.7224.7524.59-0.65%20,562
Mar 2, 202624.9124.9424.8824.9124.75-0.34%16,232
Feb 27, 202625.0025.0324.9824.9924.840.04%6,804
Feb 26, 202624.9625.0024.9624.9824.830.14%14,754
Feb 25, 202624.9325.0024.9024.9524.790.08%27,277
Feb 24, 202624.9024.9324.8924.9324.770.18%3,426
Feb 23, 202624.9524.9624.8624.8824.73-0.34%13,054
Feb 20, 202624.9525.0124.9524.9724.74-0.06%24,618
Feb 19, 202624.9624.9824.9624.9824.760.10%3,676
Feb 18, 202624.9724.9824.9424.9624.73-0.06%17,181
Feb 17, 202624.9824.9824.9424.9724.750.20%20,228
Feb 13, 202624.9624.9724.9124.9224.700.08%18,711
Feb 12, 202624.9024.9224.8724.9024.680.17%11,319
Feb 11, 202624.8624.8924.8424.8624.64-0.21%16,785
Feb 10, 202624.9124.9324.8924.9124.690.38%27,452
Feb 9, 202624.8324.8524.7924.8224.590.06%74,222
Feb 6, 202624.8624.8624.8024.8024.58-0.16%37,187
Feb 5, 202624.8224.8424.8124.8424.620.28%19,784
Feb 4, 202624.7724.8024.7524.7724.550.01%20,468
Feb 3, 202624.7924.7924.7424.7724.550.07%24,732
Feb 2, 202624.7424.7924.7424.7524.530.01%15,064
Jan 30, 202624.6924.7724.6924.7524.530.13%8,838
Jan 29, 202624.7124.7424.6224.7124.49-0.05%20,345
Jan 28, 202624.6924.7424.6924.7324.510.03%6,040
Jan 27, 202624.7124.7424.6824.7224.500.08%59,335
Jan 26, 202624.7224.7324.6924.7024.480.05%25,465
Jan 23, 202624.7124.7224.6024.6924.470.11%34,738
Jan 22, 202624.6724.6824.5624.6624.44-0.22%7,455
Jan 21, 202624.6424.7424.6224.7224.490.36%37,024
Jan 20, 202624.6624.6624.5924.6324.41-0.68%13,569
Jan 16, 202624.8224.8424.7024.8024.500.01%15,008
Jan 15, 202624.8524.8524.7824.7924.50-0.12%17,129
Jan 14, 202624.8224.8324.7824.8224.530.20%9,152
Jan 13, 202624.8124.8124.7724.7724.48-0.06%24,998
Jan 12, 202624.7924.8324.7624.7924.50-0.02%26,331
Jan 9, 202624.8424.8424.7624.7924.500.12%27,111
Jan 8, 202624.7724.7824.7624.7724.47-0.07%35,349
Jan 7, 202624.7624.8024.7224.7824.490.31%30,678
Jan 6, 202624.6924.7224.6624.7124.410.20%16,016
Jan 5, 202624.6724.6824.6424.6624.360.10%27,778
Jan 2, 202624.6024.6424.5924.6324.340.20%51,593
Dec 31, 202524.5824.6224.5824.5824.29-0.08%13,559
Dec 30, 202524.5924.6424.5724.6024.31-31,918
Dec 29, 202524.6124.6224.5824.6024.310.14%25,458
Dec 26, 202524.6124.6124.5624.5724.28-0.09%8,265
Dec 24, 202524.5824.6024.5724.5924.300.13%5,606
Dec 23, 202524.5024.5824.5024.5624.27-0.07%13,477
Dec 22, 202524.5624.5924.5424.5724.28-0.26%55,669
Dec 19, 202524.6824.6924.6224.6424.270.04%11,857
Dec 18, 202524.6524.7024.6024.6324.260.14%29,241
Dec 17, 202524.6124.6124.5624.5924.230.06%20,625
Dec 16, 202524.6024.6024.5324.5824.210.11%13,108
Dec 15, 202524.6224.7424.5424.5524.19-0.01%88,518
Dec 12, 202524.5624.5724.5424.5524.19-0.10%5,590
Dec 11, 202524.6424.6424.5824.5824.210.08%21,388
Dec 10, 202524.6024.6024.4724.5624.190.08%20,381
Dec 9, 202524.6124.6124.4524.5424.17-0.04%61,582
Dec 8, 202524.5724.5724.5324.5524.18-53,972
Dec 5, 202524.5424.5724.5324.5524.180.04%33,459
Dec 4, 202524.5324.5524.5224.5424.17-0.10%9,873
Dec 3, 202524.6024.6024.5624.5624.20-0.06%8,793