Skip to main content
Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.38
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
25.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3825.4325.3625.3825.380.10%46,754
Dec 4, 202525.3725.3725.3325.3625.360.02%1,969
Dec 3, 202525.4225.5025.3425.3525.35-0.20%8,515
Dec 2, 202525.4025.4925.3925.4025.40-0.10%123,897
Dec 1, 202525.4025.4925.4025.4325.43-0.47%4,622
Nov 28, 202525.5225.6425.4725.5525.55-0.08%30,807
Nov 26, 202525.5425.6125.4625.5725.570.37%30,346
Nov 25, 202525.4225.5925.4225.4725.470.14%8,798
Nov 24, 202525.4325.4625.4225.4425.44-0.15%3,842
Nov 21, 202525.5025.5425.4725.4725.40-0.02%2,115
Nov 20, 202525.4325.6325.4325.4825.410.06%91,382
Nov 19, 202525.5225.5225.4525.4725.40-0.12%6,010
Nov 18, 202525.5025.6125.4825.5025.430.18%38,845
Nov 17, 202525.4725.5625.4525.4525.380.26%15,896
Nov 14, 202525.4425.4425.3825.3925.32-0.31%3,981
Nov 13, 202525.4425.5625.4325.4725.40-0.12%7,594
Nov 12, 202525.5225.5325.5025.5025.43-0.21%4,251
Nov 11, 202525.5225.6325.5225.5525.480.31%79,474
Nov 10, 202525.4725.5425.4425.4725.400.10%13,651
Nov 7, 202525.4925.4925.4525.4525.38-1,987
Nov 6, 202525.4525.4525.4525.4525.380.12%154
Nov 5, 202525.3925.4225.3925.4225.35-0.24%1,708
Nov 4, 202525.4725.4825.4725.4825.410.26%1,260
Nov 3, 202525.4225.4225.4125.4125.34-0.18%1,770
Oct 31, 202525.4725.5225.4625.4625.390.17%1,124
Oct 30, 202525.3625.4425.3625.4225.350.18%5,195
Oct 29, 202525.4825.4825.3725.3725.30-0.61%3,051
Oct 28, 202525.5325.5725.5325.5325.460.16%4,743
Oct 27, 202525.4925.4925.4725.4925.42-2,934
Oct 24, 202525.5025.5525.4725.4925.420.01%5,542
Oct 23, 202525.4525.6025.4525.4825.410.05%14,840
Oct 22, 202525.5125.5725.4725.4725.40-0.14%21,385
Oct 21, 202525.4525.5625.4525.5125.440.26%15,535
Oct 20, 202525.4425.5225.4425.4425.37-0.04%26,226
Oct 17, 202525.4725.4725.4525.4525.31-0.02%387
Oct 16, 202525.4225.4625.4225.4625.320.32%3,309
Oct 15, 202525.3825.3825.3825.3825.240.02%79
Oct 14, 202525.3325.4225.3325.3725.230.10%4,342
Oct 13, 202525.3525.3525.3525.3525.210.27%-
Oct 10, 202525.2525.2825.2525.2825.140.35%2,771
Oct 9, 202525.1925.1925.1925.1925.050.02%20
Oct 8, 202525.2025.3225.1925.1925.050.04%4,885
Oct 7, 202525.2025.2125.1825.1825.040.08%318
Oct 6, 202525.1225.1625.1225.1625.02-200
Oct 3, 202525.1825.1825.1625.1625.02-0.06%230
Oct 2, 202525.1925.2625.1725.1725.030.08%9,163
Oct 1, 202525.1825.1825.1525.1525.010.08%1,670
Sep 30, 202525.1225.1525.1125.1324.990.02%3,802
Sep 29, 202525.0925.1325.0925.1324.990.34%620
Sep 26, 202525.0825.0825.0425.0424.90-3,464
Sep 25, 202525.0425.0425.0425.0424.90-0.14%-
Sep 24, 202525.0825.1225.0825.0824.94-0.14%1,312
Sep 23, 202525.1225.1225.1125.1124.97-0.08%1,002
Sep 22, 202525.1125.1325.1125.1324.990.02%120
Sep 19, 202525.1125.2125.1125.1324.99-0.02%3,793
Sep 18, 202525.1325.1325.1325.1324.99-0.08%2