Skip to main content
Invesco BulletShares 2035 Municipal Bond ETF (BSMZ)
NASDAQ: BSMZ · Real-Time Price · USD
25.50
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5125.5225.4025.5025.50-0.04%4,822
Apr 27, 202625.5325.5725.5125.5125.51-0.07%4,100
Apr 24, 202625.5025.5725.4825.5325.530.13%14,578
Apr 23, 202625.4625.5625.4625.5025.50-0.03%12,994
Apr 22, 202625.4625.5125.4625.5025.500.09%2,051
Apr 21, 202625.6125.6125.4725.4825.48-0.10%12,240
Apr 20, 202625.5225.5425.4825.5125.51-0.22%34,102
Apr 17, 202625.5325.6225.5225.5625.480.41%10,497
Apr 16, 202625.4925.5225.4625.4625.37-0.08%7,408
Apr 15, 202625.4825.4825.4625.4825.39-0.02%5,092
Apr 14, 202625.5025.5325.4825.4825.40-0.04%28,800
Apr 13, 202625.4825.5125.4625.4925.410.30%10,808
Apr 10, 202625.4725.4725.4225.4225.33-0.24%5,776
Apr 9, 202625.4225.4925.3925.4825.390.41%5,032
Apr 8, 202625.4825.4825.3625.3725.290.26%19,393
Apr 7, 202625.2925.3125.2625.3125.220.20%22,946
Apr 6, 202625.2325.3825.2225.2625.17-0.14%19,150
Apr 2, 202625.2225.2925.2225.2925.210.28%7,255
Apr 1, 202625.2425.3025.2025.2225.140.35%19,027
Mar 31, 202625.0625.2125.0525.1325.050.38%27,423
Mar 30, 202625.0725.1825.0125.0424.960.28%7,199
Mar 27, 202624.8825.0024.8624.9724.880.02%8,155
Mar 26, 202625.0125.0124.9424.9624.88-0.33%2,973
Mar 25, 202625.0625.0625.0325.0424.960.34%5,773
Mar 24, 202625.1225.1224.9624.9624.88-0.75%10,470
Mar 23, 202625.0125.2425.0125.1525.060.20%2,981
Mar 20, 202625.3925.3925.1025.1024.94-1.18%7,405
Mar 19, 202625.4225.4425.2325.4025.24-0.12%26,617
Mar 18, 202625.4425.4625.4225.4325.27-0.16%12,947
Mar 17, 202625.5425.6225.4725.4725.310.06%10,613
Mar 16, 202625.4625.4825.4425.4525.290.12%8,639
Mar 13, 202625.3925.5025.3525.4225.260.32%23,004
Mar 12, 202625.4725.5025.3425.3425.18-0.45%9,575
Mar 11, 202625.5025.5925.4525.4625.30-0.20%11,056
Mar 10, 202625.5825.5825.5125.5125.35-0.25%5,687
Mar 9, 202625.5025.6425.5025.5725.410.12%4,579
Mar 6, 202625.5025.7125.5025.5425.38-0.21%9,480
Mar 5, 202625.6125.6125.6025.6025.44-0.23%7,809
Mar 4, 202625.6225.6625.6225.6625.500.10%5,000
Mar 3, 202625.7225.7225.6025.6325.47-0.70%18,259
Mar 2, 202625.8625.8625.7725.8125.65-0.25%8,517
Feb 27, 202625.8925.9025.8525.8825.720.10%7,813
Feb 26, 202625.8325.8625.8325.8525.690.17%2,021
Feb 25, 202625.8025.9125.7825.8125.65-0.06%13,113
Feb 24, 202625.7825.8525.7725.8225.660.20%13,362
Feb 23, 202625.7825.8125.7625.7725.61-0.14%20,052
Feb 20, 202625.7925.8225.7925.8125.58-0.10%9,917
Feb 19, 202625.8425.8425.8125.8325.610.14%6,452
Feb 18, 202625.8125.8125.7925.8025.57-11,000
Feb 17, 202625.7825.8525.7825.8025.570.06%13,946
Feb 13, 202625.8025.9225.7625.7825.560.14%18,818
Feb 12, 202625.7325.7725.7325.7425.520.46%4,365
Feb 11, 202625.6425.6925.5025.6225.40-0.18%34,157
Feb 10, 202625.7425.7625.6725.6725.45-0.04%22,441
Feb 9, 202625.6625.7925.6325.6825.460.20%7,430
Feb 6, 202625.6625.6625.6225.6325.41-0.04%5,370
Feb 5, 202625.6525.6725.6425.6425.420.10%11,310
Feb 4, 202625.6125.7125.5925.6225.39-0.06%4,417
Feb 3, 202625.6225.7125.5925.6325.410.04%20,526
Feb 2, 202625.5925.7025.5925.6225.400.20%73,455
Jan 30, 202625.5125.6725.5125.5725.35-0.02%6,861
Jan 29, 202625.5725.6825.5225.5725.35-0.04%27,157
Jan 28, 202625.4925.6625.4925.5925.360.06%18,932
Jan 27, 202625.5425.6825.5225.5725.350.12%295,165
Jan 26, 202625.5225.5625.5225.5425.320.12%8,259
Jan 23, 202625.5125.5325.4725.5125.290.06%4,278
Jan 22, 202625.5025.5925.4725.5025.27-0.04%7,272
Jan 21, 202625.4025.5325.4025.5125.280.28%1,108
Jan 20, 202625.6025.6025.4025.4425.21-0.66%3,574
Jan 16, 202625.6525.6525.6125.6125.34-0.14%11,773
Jan 15, 202625.6425.7025.6425.6425.37-2,110
Jan 14, 202625.6425.6725.6225.6425.370.16%14,482
Jan 13, 202625.5925.6325.5825.6025.33-3,192
Jan 12, 202625.6425.6625.5825.6025.33-0.08%5,625
Jan 9, 202625.6125.6325.6025.6225.350.12%3,911
Jan 8, 202625.6125.7125.4625.5925.32-0.14%28,928
Jan 7, 202625.6125.6825.5725.6325.360.23%19,127
Jan 6, 202625.5225.5925.5225.5725.300.18%14,060
Jan 5, 202625.5325.5925.5125.5225.250.08%4,340
Jan 2, 202625.4725.5925.4725.5025.230.26%5,595
Dec 31, 202525.4725.4725.4425.4425.17-0.08%6,553
Dec 30, 202525.4125.4725.4125.4625.19-0.08%11,394
Dec 29, 202525.5425.5425.4425.4825.210.32%27,917
Dec 26, 202525.4525.4525.3925.4025.13-0.16%1,655
Dec 24, 202525.4525.4525.4325.4425.170.06%900
Dec 23, 202525.4025.5525.4025.4225.150.38%38,591
Dec 22, 202525.4125.5225.2925.3325.06-0.28%34,850
Dec 19, 202525.4125.5125.3925.4025.09-0.06%2,827
Dec 18, 202525.4425.4525.4025.4125.11-0.02%30,031
Dec 17, 202525.4125.5125.4125.4225.110.01%8,572
Dec 16, 202525.4025.4525.3725.4125.110.19%4,834
Dec 15, 202525.3625.5025.3325.3725.06-99,199
Dec 12, 202525.3525.4525.3425.3725.06-0.12%19,541
Dec 11, 202525.4425.4425.4025.4025.090.04%1,407
Dec 10, 202525.3725.4125.3525.3925.080.12%3,436
Dec 9, 202525.4225.4625.2725.3625.05-0.10%16,863
Dec 8, 202525.3925.4425.3625.3825.08-20,749
Dec 5, 202525.3825.4325.3625.3825.080.10%46,754
Dec 4, 202525.3725.3725.3325.3625.050.02%1,969
Dec 3, 202525.4225.5025.3425.3525.05-0.20%8,515