Invesco BulletShares (R) 2026 Municipal Bond ETF (BSMQ) Historical Stock Data
23.42 ↓0.02 (-0.09%)
As of April 24, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, BSMQ is down -0.03% a day on average. There have been 13 days where Invesco BulletShares (R) 2026 Municipal Bond ETF closed green and 17 days where BSMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.41 | 23.42 | ↑$0.01 (0.04%) | 23.40 | 23.42 | 21.82K |
| 2024-04-24 | 23.44 | 23.44 | ↓$0.00 (0.00%) | 23.43 | 23.45 | 40.03K |
| 2024-04-23 | 23.47 | 23.46 | ↓$0.02 (-0.06%) | 23.44 | 23.47 | 316.82K |
| 2024-04-22 | 23.48 | 23.45 | ↓$0.03 (-0.13%) | 23.43 | 23.48 | 28.90K |
| 2024-04-19 | 23.50 | 23.52 | ↑$0.02 (0.09%) | 23.49 | 23.52 | 32.72K |
| 2024-04-18 | 23.57 | 23.50 | ↓$0.07 (-0.32%) | 23.47 | 23.57 | 53.49K |
| 2024-04-17 | 23.55 | 23.52 | ↓$0.04 (-0.15%) | 23.48 | 23.55 | 18.08K |
| 2024-04-16 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.47 | 23.52 | 36.46K |
| 2024-04-15 | 23.51 | 23.49 | ↓$0.01 (-0.04%) | 23.48 | 23.57 | 92.76K |
| 2024-04-12 | 23.51 | 23.51 | ↓$0.00 (-0.02%) | 23.49 | 23.52 | 31.45K |
| 2024-04-11 | 23.43 | 23.47 | ↑$0.04 (0.17%) | 23.43 | 23.49 | 33.20K |
| 2024-04-10 | 23.45 | 23.45 | ↓$0.00 (-0.02%) | 23.43 | 23.47 | 29.59K |
| 2024-04-09 | 23.54 | 23.51 | ↓$0.03 (-0.11%) | 23.50 | 23.54 | 20.71K |
| 2024-04-08 | 23.50 | 23.51 | ↑$0.00 (0.02%) | 23.47 | 23.51 | 20.09K |
| 2024-04-05 | 23.54 | 23.51 | ↓$0.03 (-0.13%) | 23.50 | 23.54 | 17.71K |
| 2024-04-04 | 23.49 | 23.52 | ↑$0.03 (0.13%) | 23.49 | 23.53 | 33.47K |
| 2024-04-03 | 23.52 | 23.52 | ↓$0.00 (-0.02%) | 23.49 | 23.53 | 35.16K |
| 2024-04-02 | 23.55 | 23.53 | ↓$0.02 (-0.08%) | 23.51 | 23.55 | 20.92K |
| 2024-04-01 | 23.56 | 23.56 | ↑$0.00 (0.00%) | 23.54 | 23.58 | 33.46K |
| 2024-03-28 | 23.58 | 23.57 | ↓$0.01 (-0.06%) | 23.55 | 23.58 | 19.86K |
| 2024-03-27 | 23.54 | 23.57 | ↑$0.03 (0.13%) | 23.54 | 23.59 | 16.13K |
| 2024-03-26 | 23.62 | 23.60 | ↓$0.02 (-0.10%) | 23.58 | 23.63 | 32.35K |
| 2024-03-25 | 23.64 | 23.61 | ↓$0.03 (-0.13%) | 23.58 | 23.64 | 49.27K |
| 2024-03-22 | 23.65 | 23.62 | ↓$0.03 (-0.13%) | 23.60 | 23.65 | 33.81K |
| 2024-03-21 | 23.58 | 23.58 | ↑$0.00 (0.00%) | 23.58 | 23.62 | 39.35K |
| 2024-03-20 | 23.64 | 23.65 | ↑$0.01 (0.04%) | 23.60 | 23.65 | 32.76K |
| 2024-03-19 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.61 | 23.63 | 52.03K |
| 2024-03-18 | 23.59 | 23.63 | ↑$0.03 (0.14%) | 23.58 | 23.63 | 46.44K |
| 2024-03-15 | 23.71 | 23.67 | ↓$0.05 (-0.19%) | 23.64 | 23.71 | 64.70K |
| 2024-03-14 | 23.64 | 23.66 | ↑$0.02 (0.08%) | 23.64 | 23.67 | 12.24K |
Create an account or log in to view more rows.
$BSMQ what happened
$BSMQ buying all the dips.
$BSMQ 5 minute looks sexy
$BSMQ we back boys
$BSMQ shorters eat my shit
$BSMQ To the moon!!
$BSMQ the redness has arrived
$BSMQ keep it going
$BSMQ id rather have a dip then rip than a gap and crap
$BSMQ nice day!