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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.66	23.66	23.66	23.67	23.59	38,315
November 06, 2025	23.67	23.64	23.64	23.67	23.63	28,700
November 05, 2025	23.66	23.64	23.64	23.67	23.62	24,200
November 04, 2025	23.62	23.64	23.64	23.66	23.62	50,210
November 03, 2025	23.63	23.65	23.65	23.67	23.6	49,200
October 31, 2025	23.62	23.61	23.61	23.63	23.6	25,100
October 30, 2025	23.6	23.6	23.6	23.62	23.59	82,600
October 29, 2025	23.62	23.59	23.59	23.63	23.59	48,800
October 28, 2025	23.61	23.6	23.6	23.63	23.59	29,691
October 27, 2025	23.62	23.61	23.61	23.63	23.6	26,505
October 24, 2025	23.62	23.6	23.6	23.63	23.6	20,348
October 23, 2025	23.58	23.6	23.6	23.61	23.56	47,500
October 22, 2025	23.59	23.56	23.56	23.59	23.56	31,932
October 21, 2025	23.57	23.59	23.59	23.6	23.57	119,538
October 20, 2025	23.57	23.59	23.59	23.6	23.56	55,300
October 17, 2025	23.64	23.62	23.62	23.65	23.56	50,529
October 16, 2025	23.64	23.63	23.63	23.65	23.62	26,014
October 15, 2025	23.62	23.64	23.64	23.65	23.61	168,024
October 14, 2025	23.66	23.64	23.64	23.66	23.64	76,335
October 13, 2025	23.68	23.66	23.66	23.68	23.64	15,700
October 10, 2025	23.65	23.65	23.65	23.66	23.64	24,200
October 09, 2025	23.65	23.64	23.64	23.66	23.62	46,507
October 08, 2025	23.64	23.64	23.64	23.65	23.62	11,536
October 07, 2025	23.65	23.63	23.63	23.65	23.62	34,807
October 06, 2025	23.62	23.63	23.63	23.63	23.6	48,400
October 03, 2025	23.64	23.64	23.64	23.64	23.6	84,284
October 02, 2025	23.6	23.63	23.63	23.65	23.6	47,838
October 01, 2025	23.64	23.6	23.6	23.65	23.59	38,731
September 30, 2025	23.62	23.63	23.63	23.67	23.62	31,000
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

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