Invesco BulletShares (R) 2026 Municipal Bond ETF - BSMQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23.62	23.64	23.64	23.65	23.61	47,000
September 26, 2025	23.64	23.61	23.61	23.65	23.6	43,103
September 25, 2025	23.64	23.62	23.62	23.64	23.61	51,900
September 24, 2025	23.66	23.64	23.64	23.66	23.62	25,000
September 23, 2025	23.66	23.63	23.63	23.66	23.62	44,212
September 22, 2025	23.66	23.63	23.63	23.66	23.62	26,833
September 19, 2025	23.7	23.7	23.64	23.7	23.68	34,800
September 18, 2025	23.71	23.69	23.69	23.71	23.67	79,443
September 17, 2025	23.69	23.68	23.68	23.7	23.68	44,190
September 16, 2025	23.7	23.68	23.68	23.7	23.67	42,800
September 15, 2025	23.69	23.68	23.68	23.71	23.66	97,100
September 12, 2025	23.68	23.69	23.69	23.7	23.67	34,200
September 11, 2025	23.68	23.69	23.69	23.71	23.64	66,291
September 10, 2025	23.58	23.67	23.67	23.69	23.56	394,004
September 09, 2025	23.58	23.58	23.58	23.62	23.54	46,510
September 08, 2025	23.57	23.61	23.61	23.62	23.57	49,406
September 05, 2025	23.56	23.57	23.57	23.58	23.55	14,743
September 04, 2025	23.52	23.54	23.54	23.57	23.52	28,845
September 03, 2025	23.51	23.55	23.55	23.56	23.51	31,916
September 02, 2025	23.54	23.55	23.55	23.56	23.51	37,400
August 29, 2025	23.51	23.55	23.55	23.57	23.51	29,444
August 28, 2025	23.5	23.55	23.55	23.56	23.5	28,400
August 27, 2025	23.53	23.55	23.55	23.56	23.5	47,000
August 26, 2025	23.53	23.56	23.56	23.56	23.53	26,943
August 25, 2025	23.5	23.53	23.53	23.53	23.5	29,424
August 22, 2025	23.53	23.55	23.55	23.56	23.48	171,100
August 21, 2025	23.52	23.52	23.52	23.55	23.48	44,100
August 20, 2025	23.5	23.52	23.52	23.54	23.5	22,400
August 19, 2025	23.51	23.52	23.52	23.53	23.51	24,816
August 18, 2025	23.52	23.52	23.52	23.52	23.49	13,585
August 15, 2025	23.57	23.56	23.5	23.57	23.54	30,737
August 14, 2025	23.56	23.55	23.49	23.56	23.53	15,737
August 13, 2025	23.58	23.55	23.49	23.58	23.52	33,245
August 12, 2025	23.56	23.55	23.55	23.56	23.54	24,841
August 11, 2025	23.56	23.53	23.53	23.56	23.52	24,500
August 08, 2025	23.56	23.54	23.54	23.56	23.53	25,900
August 07, 2025	23.53	23.55	23.55	23.56	23.53	19,441
August 06, 2025	23.52	23.52	23.52	23.54	23.5	34,536
August 05, 2025	23.53	23.53	23.53	23.55	23.52	57,500
August 04, 2025	23.55	23.53	23.53	23.55	23.52	51,820
August 01, 2025	23.52	23.51	23.51	23.53	23.46	87,344
July 31, 2025	23.49	23.49	23.49	23.5	23.48	58,400
July 30, 2025	23.49	23.48	23.48	23.5	23.48	23,800
July 29, 2025	23.5	23.5	23.5	23.51	23.48	121,700
July 28, 2025	23.49	23.51	23.51	23.52	23.49	28,200
July 25, 2025	23.51	23.5	23.5	23.51	23.49	28,901
July 24, 2025	23.51	23.5	23.5	23.51	23.48	34,733
July 23, 2025	23.5	23.51	23.51	23.52	23.5	28,310
July 22, 2025	23.53	23.51	23.51	23.53	23.5	30,226
July 21, 2025	23.55	23.51	23.51	23.55	23.5	20,000
July 18, 2025	23.57	23.56	23.5	23.58	23.53	50,039
July 17, 2025	23.55	23.56	23.56	23.63	23.54	30,688
July 16, 2025	23.56	23.57	23.57	23.59	23.56	46,300
July 15, 2025	23.58	23.56	23.56	23.58	23.54	198,543
July 14, 2025	23.58	23.57	23.57	23.58	23.55	31,400
July 11, 2025	23.6	23.55	23.55	23.62	23.54	160,900
July 10, 2025	23.61	23.61	23.61	23.61	23.59	62,000
July 09, 2025	23.57	23.6	23.6	23.6	23.57	38,900
July 08, 2025	23.56	23.57	23.57	23.59	23.56	42,700
July 07, 2025	23.58	23.56	23.56	23.58	23.55	34,034

Invesco BulletShares (R) 2026 Municipal Bond ETF (BSMQ) NASDAQ