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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	23.55	23.55	23.55	23.56	23.53	27,126
July 02, 2025	23.56	23.55	23.55	23.56	23.54	27,908
July 01, 2025	23.55	23.56	23.56	23.57	23.55	43,623
June 30, 2025	23.54	23.56	23.56	23.57	23.54	38,929
June 27, 2025	23.53	23.54	23.54	23.55	23.52	32,649
June 26, 2025	23.54	23.54	23.54	23.54	23.53	20,400
June 25, 2025	23.54	23.53	23.53	23.54	23.5	82,668
June 24, 2025	23.51	23.52	23.52	23.53	23.51	34,200
June 23, 2025	23.53	23.51	23.51	23.53	23.5	42,920
June 20, 2025	23.55	23.55	23.55	23.58	23.53	51,801
June 18, 2025	23.56	23.56	23.56	23.57	23.55	32,700
June 17, 2025	23.57	23.56	23.56	23.57	23.54	70,400
June 16, 2025	23.53	23.54	23.54	23.55	23.53	41,973
June 13, 2025	23.53	23.52	23.52	23.54	23.5	102,242
June 12, 2025	23.57	23.54	23.54	23.57	23.52	53,968
June 11, 2025	23.54	23.52	23.52	23.54	23.51	32,200
June 10, 2025	23.52	23.52	23.52	23.54	23.51	64,000
June 09, 2025	23.5	23.52	23.52	23.54	23.5	92,101
June 06, 2025	23.53	23.5	23.5	23.53	23.49	48,205
June 05, 2025	23.52	23.55	23.55	23.55	23.51	110,400
June 04, 2025	23.52	23.52	23.52	23.53	23.51	103,982
June 03, 2025	23.49	23.48	23.48	23.49	23.47	45,705
June 02, 2025	23.5	23.46	23.46	23.5	23.45	120,688
May 30, 2025	23.53	23.47	23.47	23.53	23.45	198,500
May 29, 2025	23.53	23.53	23.53	23.54	23.51	93,636
May 28, 2025	23.52	23.53	23.53	23.66	23.51	293,300
May 27, 2025	23.52	23.5	23.5	23.52	23.48	80,339
May 23, 2025	23.49	23.49	23.49	23.53	23.48	37,300
May 22, 2025	23.45	23.46	23.46	23.46	23.45	75,008

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