Skip to main content
Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.54
-0.06 (-0.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

BSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5025.7125.5025.5425.54-0.21%9,480
Mar 5, 202625.6125.6125.6025.6025.60-0.23%7,809
Mar 4, 202625.6225.6625.6225.6625.660.10%5,000
Mar 3, 202625.7225.7225.6025.6325.63-0.70%18,259
Mar 2, 202625.8625.8625.7725.8125.81-0.25%8,517
Feb 27, 202625.8925.9025.8525.8825.880.10%7,813
Feb 26, 202625.8325.8625.8325.8525.850.17%2,021
Feb 25, 202625.8025.9125.7825.8125.81-0.06%13,113
Feb 24, 202625.7825.8525.7725.8225.820.20%13,362
Feb 23, 202625.7825.8125.7625.7725.77-0.14%20,052
Feb 20, 202625.7925.8225.7925.8125.74-0.10%9,917
Feb 19, 202625.8425.8425.8125.8325.760.14%6,452
Feb 18, 202625.8125.8125.7925.8025.73-11,000
Feb 17, 202625.7825.8525.7825.8025.730.06%13,946
Feb 13, 202625.8025.9225.7625.7825.710.14%18,818
Feb 12, 202625.7325.7725.7325.7425.680.46%4,365
Feb 11, 202625.6425.6925.5025.6225.56-0.18%34,157
Feb 10, 202625.7425.7625.6725.6725.60-0.04%22,441
Feb 9, 202625.6625.7925.6325.6825.610.20%7,430
Feb 6, 202625.6625.6625.6225.6325.56-0.04%5,370
Feb 5, 202625.6525.6725.6425.6425.570.10%11,310
Feb 4, 202625.6125.7125.5925.6225.55-0.06%4,417
Feb 3, 202625.6225.7125.5925.6325.560.04%20,526
Feb 2, 202625.5925.7025.5925.6225.560.20%73,455
Jan 30, 202625.5125.6725.5125.5725.50-0.02%6,861
Jan 29, 202625.5725.6825.5225.5725.51-0.04%27,157
Jan 28, 202625.4925.6625.4925.5925.520.06%18,932
Jan 27, 202625.5425.6825.5225.5725.500.12%295,165
Jan 26, 202625.5225.5625.5225.5425.470.12%8,259
Jan 23, 202625.5125.5325.4725.5125.440.06%4,278
Jan 22, 202625.5025.5925.4725.5025.43-0.04%7,272
Jan 21, 202625.4025.5325.4025.5125.440.28%1,108
Jan 20, 202625.6025.6025.4025.4425.37-0.66%3,574
Jan 16, 202625.6525.6525.6125.6125.49-0.14%11,773
Jan 15, 202625.6425.7025.6425.6425.53-2,110
Jan 14, 202625.6425.6725.6225.6425.530.16%14,482
Jan 13, 202625.5925.6325.5825.6025.49-3,192
Jan 12, 202625.6425.6625.5825.6025.49-0.08%5,625
Jan 9, 202625.6125.6325.6025.6225.510.12%3,911
Jan 8, 202625.6125.7125.4625.5925.48-0.14%28,928
Jan 7, 202625.6125.6825.5725.6325.510.23%19,127
Jan 6, 202625.5225.5925.5225.5725.450.18%14,060
Jan 5, 202625.5325.5925.5125.5225.410.08%4,340
Jan 2, 202625.4725.5925.4725.5025.390.26%5,595
Dec 31, 202525.4725.4725.4425.4425.32-0.08%6,553
Dec 30, 202525.4125.4725.4125.4625.34-0.08%11,394
Dec 29, 202525.5425.5425.4425.4825.360.32%27,917
Dec 26, 202525.4525.4525.3925.4025.28-0.16%1,655
Dec 24, 202525.4525.4525.4325.4425.320.06%900
Dec 23, 202525.4025.5525.4025.4225.310.38%38,591
Dec 22, 202525.4125.5225.2925.3325.21-0.28%34,850
Dec 19, 202525.4125.5125.3925.4025.25-0.06%2,827
Dec 18, 202525.4425.4525.4025.4125.26-0.02%30,031
Dec 17, 202525.4125.5125.4125.4225.270.01%8,572
Dec 16, 202525.4025.4525.3725.4125.270.19%4,834
Dec 15, 202525.3625.5025.3325.3725.22-99,199
Dec 12, 202525.3525.4525.3425.3725.22-0.12%19,541
Dec 11, 202525.4425.4425.4025.4025.250.04%1,407
Dec 10, 202525.3725.4125.3525.3925.240.12%3,436
Dec 9, 202525.4225.4625.2725.3625.21-0.10%16,863
Dec 8, 202525.3925.4425.3625.3825.23-20,749
Dec 5, 202525.3825.4325.3625.3825.230.10%46,754
Dec 4, 202525.3725.3725.3325.3625.210.02%1,969
Dec 3, 202525.4225.5025.3425.3525.20-0.20%8,515
Dec 2, 202525.4025.4925.3925.4025.25-0.10%123,897
Dec 1, 202525.4025.4925.4025.4325.28-0.47%4,622
Nov 28, 202525.5225.6425.4725.5525.40-0.08%30,807
Nov 26, 202525.5425.6125.4625.5725.420.37%30,346
Nov 25, 202525.4225.5925.4225.4725.320.14%8,798
Nov 24, 202525.4325.4625.4225.4425.29-0.15%3,842
Nov 21, 202525.5025.5425.4725.4725.26-0.02%2,115
Nov 20, 202525.4325.6325.4325.4825.260.06%91,382
Nov 19, 202525.5225.5225.4525.4725.25-0.12%6,010
Nov 18, 202525.5025.6125.4825.5025.280.18%38,845
Nov 17, 202525.4725.5625.4525.4525.230.26%15,896
Nov 14, 202525.4425.4425.3825.3925.17-0.31%3,981
Nov 13, 202525.4425.5625.4325.4725.25-0.12%7,594
Nov 12, 202525.5225.5325.5025.5025.28-0.21%4,251
Nov 11, 202525.5225.6325.5225.5525.330.31%79,474
Nov 10, 202525.4725.5425.4425.4725.250.10%13,651
Nov 7, 202525.4925.4925.4525.4525.23-1,987
Nov 6, 202525.4525.4525.4525.4525.230.12%154
Nov 5, 202525.3925.4225.3925.4225.20-0.24%1,708
Nov 4, 202525.4725.4825.4725.4825.260.26%1,260
Nov 3, 202525.4225.4225.4125.4125.19-0.18%1,770
Oct 31, 202525.4725.5225.4625.4625.240.17%1,124
Oct 30, 202525.3625.4425.3625.4225.200.18%5,195
Oct 29, 202525.4825.4825.3725.3725.16-0.61%3,051
Oct 28, 202525.5325.5725.5325.5325.310.16%4,743
Oct 27, 202525.4925.4925.4725.4925.27-2,934
Oct 24, 202525.5025.5525.4725.4925.270.01%5,542
Oct 23, 202525.4525.6025.4525.4825.270.05%14,840
Oct 22, 202525.5125.5725.4725.4725.25-0.14%21,385
Oct 21, 202525.4525.5625.4525.5125.290.26%15,535
Oct 20, 202525.4425.5225.4425.4425.22-0.04%26,226
Oct 17, 202525.4725.4725.4525.4525.17-0.02%387
Oct 16, 202525.4225.4625.4225.4625.170.32%3,309
Oct 15, 202525.3825.3825.3825.3825.090.02%79
Oct 14, 202525.3325.4225.3325.3725.090.10%4,342
Oct 13, 202525.3525.3525.3525.3525.060.27%-