Invesco BulletShares (R) 2026 Municipal Bond ETF (BSMQ) Historical Stock Data
23.90 ↓0.01 (-0.06%)
As of January 25, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMQ is up 0.01% a day on average. There have been 18 days where Invesco BulletShares (R) 2026 Municipal Bond ETF closed green and 12 days where BSMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.86 | 23.90 | 8.92K |
| 2023-01-26 | 23.88 | 23.91 | ↑$0.03 (0.14%) | 23.88 | 23.95 | 16.57K |
| 2023-01-25 | 23.92 | 23.91 | ↓$0.01 (-0.05%) | 23.91 | 23.93 | 20.44K |
| 2023-01-24 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.87 | 23.95 | 28.13K |
| 2023-01-23 | 23.91 | 23.91 | ↓$0.00 (-0.02%) | 23.90 | 23.92 | 28.82K |
| 2023-01-20 | 23.96 | 23.96 | ↑$0.01 (0.02%) | 23.91 | 23.97 | 8.71K |
| 2023-01-19 | 23.94 | 23.96 | ↑$0.02 (0.08%) | 23.94 | 23.98 | 42.35K |
| 2023-01-18 | 23.98 | 23.92 | ↓$0.06 (-0.24%) | 23.92 | 23.98 | 77.76K |
| 2023-01-17 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.86 | 23.91 | 43.35K |
| 2023-01-13 | 23.88 | 23.85 | ↓$0.04 (-0.15%) | 23.84 | 23.88 | 24.59K |
| 2023-01-12 | 23.84 | 23.85 | ↑$0.01 (0.04%) | 23.81 | 23.86 | 51.59K |
| 2023-01-11 | 23.75 | 23.78 | ↑$0.03 (0.12%) | 23.75 | 23.80 | 20.38K |
| 2023-01-10 | 23.75 | 23.74 | ↓$0.02 (-0.06%) | 23.70 | 23.76 | 10.55K |
| 2023-01-09 | 23.76 | 23.75 | ↓$0.02 (-0.06%) | 23.71 | 23.76 | 14.39K |
| 2023-01-06 | 23.62 | 23.68 | ↑$0.06 (0.26%) | 23.62 | 23.70 | 39.09K |
| 2023-01-05 | 23.59 | 23.61 | ↑$0.02 (0.06%) | 23.59 | 23.65 | 84.97K |
| 2023-01-04 | 23.62 | 23.61 | ↓$0.01 (-0.04%) | 23.59 | 23.65 | 70.43K |
| 2023-01-03 | 23.57 | 23.57 | ↓$0.00 (-0.02%) | 23.52 | 23.59 | 67.50K |
| 2022-12-30 | 23.49 | 23.51 | ↑$0.02 (0.09%) | 23.46 | 23.52 | 29.30K |
| 2022-12-29 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.45 | 23.52 | 41.80K |
| 2022-12-28 | 23.49 | 23.51 | ↑$0.02 (0.06%) | 23.46 | 23.53 | 36.33K |
| 2022-12-27 | 23.52 | 23.50 | ↓$0.02 (-0.10%) | 23.48 | 23.54 | 16.46K |
| 2022-12-23 | 23.54 | 23.55 | ↑$0.01 (0.04%) | 23.53 | 23.58 | 69.24K |
| 2022-12-22 | 23.52 | 23.53 | ↑$0.01 (0.06%) | 23.51 | 23.56 | 27.99K |
| 2022-12-21 | 23.48 | 23.50 | ↑$0.02 (0.09%) | 23.48 | 23.56 | 23.07K |
| 2022-12-20 | 23.55 | 23.54 | ↓$0.01 (-0.04%) | 23.53 | 23.58 | 45.98K |
| 2022-12-19 | 23.59 | 23.61 | ↑$0.02 (0.06%) | 23.57 | 23.62 | 41.53K |
| 2022-12-16 | 23.64 | 23.66 | ↑$0.02 (0.09%) | 23.63 | 23.68 | 45.50K |
| 2022-12-15 | 23.69 | 23.67 | ↓$0.02 (-0.11%) | 23.64 | 23.70 | 132.54K |
| 2022-12-14 | 23.68 | 23.67 | ↓$0.01 (-0.06%) | 23.64 | 23.69 | 33.38K |
Create an account or log in to view more rows.
$BSMQ Come on.. Let it fall.. buy later bulls
$BSMQ Nope
$BSMQ Bearish..
$BSMQ LOADING UP HERE!
$BSMQ hello
please hold.
$BSMQ nice!!!
$BSMQ we back
$BSMQ Nothing but time to wait
$BSMQ I’ll be buying more if this dips!
$BSMQ take what we can get