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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.66	23.66	23.66	23.68	23.65	75,600
February 19, 2026	23.65	23.64	23.64	23.65	23.62	41,213
February 18, 2026	23.68	23.66	23.66	23.68	23.63	92,122
February 17, 2026	23.6	23.65	23.65	23.66	23.6	124,718
February 13, 2026	23.66	23.69	23.69	23.69	23.63	112,800
February 12, 2026	23.6	23.65	23.65	23.67	23.6	260,700
February 11, 2026	23.68	23.66	23.66	23.69	23.64	143,000
February 10, 2026	23.68	23.69	23.69	23.7	23.67	85,500
February 09, 2026	23.69	23.68	23.68	23.69	23.66	96,909
February 06, 2026	23.69	23.66	23.66	23.69	23.65	41,930
February 05, 2026	23.66	23.65	23.65	23.67	23.61	59,213
February 04, 2026	23.62	23.66	23.66	23.68	23.62	60,678
February 03, 2026	23.65	23.66	23.66	23.67	23.65	38,613
February 02, 2026	23.67	23.64	23.64	23.67	23.6	96,914
January 30, 2026	23.67	23.65	23.65	23.68	23.62	175,400
January 29, 2026	23.67	23.65	23.65	23.67	23.63	30,300
January 28, 2026	23.66	23.65	23.65	23.67	23.64	26,007
January 27, 2026	23.68	23.64	23.64	23.68	23.62	225,405
January 26, 2026	23.7	23.69	23.69	23.7	23.68	39,800
January 23, 2026	23.68	23.69	23.69	23.69	23.67	59,419
January 22, 2026	23.68	23.65	23.65	23.69	23.65	83,000
January 21, 2026	23.66	23.66	23.66	23.68	23.65	128,300
January 20, 2026	23.64	23.64	23.64	23.67	23.63	169,900
January 16, 2026	23.73	23.7	23.7	23.75	23.69	172,838
January 15, 2026	23.67	23.69	23.69	23.69	23.64	130,655
January 14, 2026	23.67	23.67	23.67	23.68	23.65	65,600
January 13, 2026	23.63	23.66	23.66	23.69	23.63	124,600
January 12, 2026	23.65	23.67	23.67	23.67	23.64	89,800
January 09, 2026	23.67	23.68	23.68	23.68	23.65	61,700
January 08, 2026	23.65	23.66	23.66	23.67	23.64	106,206
January 07, 2026	23.64	23.64	23.64	23.67	23.63	131,834
January 06, 2026	23.66	23.66	23.66	23.67	23.64	122,900
January 05, 2026	23.63	23.67	23.67	23.67	23.63	84,200
January 02, 2026	23.65	23.64	23.64	23.65	23.61	119,303
December 31, 2025	23.63	23.65	23.65	23.65	23.61	37,121
December 30, 2025	23.61	23.64	23.64	23.64	23.59	74,125
December 29, 2025	23.64	23.6	23.6	23.64	23.58	69,100
December 26, 2025	23.65	23.59	23.59	23.65	23.59	154,230
December 24, 2025	23.66	23.63	23.63	23.68	23.61	23,818
December 23, 2025	23.6	23.62	23.62	23.65	23.46	190,631
December 22, 2025	23.61	23.6	23.6	23.63	23.55	83,700
December 19, 2025	23.66	23.68	23.68	23.68	23.65	126,029
December 18, 2025	23.64	23.67	23.67	23.67	23.6	222,634
December 17, 2025	23.6	23.62	23.62	23.64	23.58	172,936
December 16, 2025	23.58	23.59	23.59	23.6	23.56	44,221
December 15, 2025	23.58	23.58	23.58	23.61	23.56	26,637
December 12, 2025	23.61	23.58	23.58	23.62	23.56	126,100
December 11, 2025	23.61	23.6	23.6	23.61	23.57	111,317
December 10, 2025	23.6	23.59	23.59	23.61	23.57	40,700
December 09, 2025	23.6	23.6	23.6	23.61	23.58	38,827
December 08, 2025	23.58	23.59	23.59	23.61	23.58	39,032
December 05, 2025	23.6	23.61	23.61	23.62	23.59	49,600
December 04, 2025	23.61	23.61	23.61	23.61	23.59	42,024
December 03, 2025	23.6	23.59	23.59	23.6	23.59	23,900
December 02, 2025	23.62	23.59	23.59	23.62	23.58	42,000
December 01, 2025	23.64	23.59	23.59	23.66	23.58	127,936
November 28, 2025	23.66	23.65	23.65	23.67	23.59	25,600
November 26, 2025	23.61	23.61	23.61	23.63	23.6	54,800
November 25, 2025	23.6	23.6	23.6	23.63	23.59	25,024
November 24, 2025	23.6	23.61	23.61	23.62	23.6	20,800

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