Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BSMY Historical Prices

Invesco BulletShares 2034 Municipal Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
25.02
Period low
22.40
Period change
-3.92%
DateOpenHighLowCloseChangeVolume
Nov 13, 202623.6923.7323.6223.65-0.21%28,765
Nov 12, 202623.9123.9123.6823.70-0.89%16,850
Nov 11, 202623.8523.9223.8223.91+0.26%12,870
Nov 10, 202623.8223.9223.7323.85-0.29%40,364
Nov 9, 202623.9223.9823.8423.92+0.29%31,589
Nov 6, 202623.9023.9423.7823.85-0.00%99,473
Nov 5, 202623.7823.8523.7623.85+0.36%10,997
Nov 4, 202623.7723.7823.7023.76+0.40%22,139
Nov 3, 202623.6723.7023.6323.67+0.06%28,901
Nov 2, 202623.6823.7323.6423.66+0.12%34,267
Oct 30, 202623.6423.7123.5923.63+0.20%62,710
Oct 29, 202623.5523.6323.5323.58+0.36%57,631
Oct 28, 202623.4823.5223.4423.50-0.04%23,996
Oct 27, 202623.5023.5223.4423.50+0.07%48,752
Oct 26, 202623.4623.4923.4223.49+0.45%21,079
Oct 23, 202623.4223.4223.3423.38+0.04%39,599
Oct 22, 202623.3023.3923.2523.38+1.00%40,516
Oct 21, 202623.1323.1823.0623.14+0.15%49,611
Oct 20, 202623.1923.2123.0423.11-0.17%36,228
Oct 19, 202623.1723.2023.0423.15-0.51%27,096
Oct 16, 202623.2823.2823.1523.27+0.06%80,880
Oct 15, 202623.2223.2723.1723.26+1.13%126,751
Oct 14, 202622.9823.0422.8823.00-0.30%89,150
Oct 13, 202622.9423.0822.9423.07+0.74%187,669
Oct 12, 202622.8522.9722.8122.90+0.34%22,233
Oct 9, 202622.8522.8622.7522.82+0.20%75,474
Oct 8, 202622.6622.7822.6622.77+0.17%32,767
Oct 7, 202622.6622.8722.6622.73-0.74%211,150
Oct 6, 202622.9223.0522.8522.90-0.02%126,254
Oct 5, 202622.9022.9622.7622.91+0.10%66,985
Oct 2, 202623.1123.1822.8322.89+0.14%91,551
Oct 1, 202622.9322.9622.7622.85+0.59%51,016
Sep 30, 202622.8522.8722.7122.72+0.80%18,584
Sep 29, 202622.6222.6522.4022.54-0.60%239,189
Sep 28, 202622.7322.7322.6022.68-0.81%48,736
Sep 25, 202622.9922.9922.7722.86-0.25%51,495
Sep 24, 202623.0723.0822.9222.92-0.76%43,191
Sep 23, 202623.1923.1922.9923.10-0.60%25,659
Sep 22, 202623.2623.3023.1423.24-0.12%42,121
Sep 21, 202623.3323.3323.2223.27-0.40%32,022
Sep 18, 202623.2823.3723.2723.36-0.08%58,509
Sep 17, 202623.4023.4523.3023.38+0.25%88,744
Sep 16, 202623.4623.4623.2523.32+0.02%23,491
Sep 15, 202623.4223.4223.2923.32-0.28%33,376
Sep 14, 202623.4023.4223.3623.38-0.09%16,203
Sep 11, 202623.3923.4623.3823.40+0.32%26,409
Sep 10, 202623.4623.4623.2823.33-0.85%49,979
Sep 9, 202623.6923.6923.4923.53-0.24%34,203
Sep 8, 202623.6723.6823.5623.58-0.16%37,144
Sep 4, 202623.6423.7323.6023.62-0.03%19,324
Sep 3, 202623.7523.7723.6123.63-0.40%26,728
Sep 2, 202623.7923.8523.6823.72-0.52%27,298
Aug 31, 202623.8723.8723.8023.84-0.20%29,001
Aug 28, 202623.9723.9723.8623.89-0.19%10,986
Aug 27, 202624.0024.0023.9323.93-0.10%24,877
Aug 26, 202624.0524.0523.9123.96-0.18%21,055
Aug 25, 202623.9624.0523.9124.00+0.13%87,433
Aug 24, 202624.0824.0823.9623.97-0.35%7,236
Aug 21, 202624.0724.0824.0424.05+0.00%37,467
Aug 20, 202624.0124.0724.0124.05-0.24%10,099
Aug 19, 202624.1224.1424.0924.11+0.42%21,142
Aug 18, 202624.0424.0623.9224.01-0.39%19,583
Aug 17, 202624.1424.1624.1024.11-0.28%4,268
Aug 14, 202624.2924.2924.0924.17-0.20%26,828
Aug 13, 202624.2224.2624.1924.22+0.24%8,866
Aug 12, 202624.1824.2224.1424.16+0.20%22,436
Aug 11, 202624.0824.1424.0824.11-0.10%18,137
Aug 10, 202624.1324.2724.1124.14-0.19%26,536
Aug 7, 202624.2124.2224.1424.18+0.46%49,598
Aug 6, 202624.1124.1224.0524.07-0.10%7,370
Aug 5, 202624.0824.1324.0524.10+0.09%13,656
Aug 4, 202624.0724.1123.9524.08+0.26%26,658
Aug 3, 202624.0124.0524.0024.02+0.02%26,635
Jul 31, 202624.0024.0123.9724.01+0.05%23,452
Jul 30, 202624.0024.0423.9224.00+0.06%39,279
Jul 29, 202624.0024.0223.9823.98-0.07%9,077
Jul 28, 202624.0724.0823.9624.00-0.44%74,518
Jul 27, 202624.1524.1524.0724.11+0.29%36,369
Jul 24, 202624.0424.0924.0424.04+0.21%24,142
Jul 23, 202624.1524.1523.9323.99-0.81%15,860
Jul 22, 202624.2124.2324.1824.18-0.38%22,685
Jul 21, 202624.2824.3024.2524.27-0.12%21,105
Jul 20, 202624.4024.4024.2324.30-0.45%9,065
Jul 17, 202624.4124.4524.3924.41-0.19%32,680
Jul 16, 202624.4624.5524.4424.46-0.22%22,218
Jul 15, 202624.5824.5824.5024.52-0.16%18,634
Jul 14, 202624.5924.5924.5424.55+0.04%6,465
Jul 13, 202624.5924.5924.5324.54-0.11%32,924
Jul 10, 202624.6424.6424.5524.57+0.06%13,828
Jul 9, 202624.5424.5824.5424.55+0.06%10,714
Jul 8, 202624.5524.5824.4724.54-0.42%31,449
Jul 7, 202624.6724.7024.6224.64-0.21%15,421
Jul 6, 202624.6924.7124.6824.70+0.04%27,273
Jul 2, 202624.7024.7024.6424.69+0.06%18,694
Jul 1, 202624.6124.6724.5824.67+0.08%13,024
Jun 30, 202624.6624.7224.6424.65-0.08%11,632
Jun 29, 202624.6124.6924.6124.67+0.20%7,025
Jun 26, 202624.6524.6724.6024.62+0.06%23,387
Jun 25, 202624.6524.6524.5224.61+0.03%20,119
Jun 24, 202624.5724.6324.5724.60+0.31%4,780
Jun 23, 202624.5524.5824.5024.52-0.16%22,763
Jun 22, 202624.6324.6324.5424.57-0.42%5,362
Jun 18, 202624.7124.7224.6324.67+0.51%17,080
Jun 17, 202624.6224.6624.5324.55-0.20%26,927
Jun 16, 202624.6024.6424.5524.59+0.12%15,476
Jun 15, 202624.5824.6224.5624.57+0.15%14,020
Jun 12, 202624.6124.6124.5224.53-0.29%6,254
Jun 11, 202624.4924.6624.4924.60+0.41%23,567
Jun 10, 202624.5524.5824.4724.50-0.28%16,148
Jun 9, 202624.6324.6324.5324.57+0.06%9,827
Jun 8, 202624.6124.6124.5124.55-0.03%11,187
Jun 5, 202624.5524.5924.5524.56-0.09%20,597
Jun 4, 202624.5924.6224.5924.59+0.08%6,962
Jun 3, 202624.5524.6724.5024.57+0.03%10,536
Jun 2, 202624.5824.5924.5224.56+0.22%8,454
Jun 1, 202624.5024.5224.3724.50+0.12%36,435
May 29, 202624.4524.5224.4324.48+0.16%8,974
May 28, 202624.3824.4524.3624.44+0.29%17,909
May 27, 202624.3624.4024.2824.36+0.10%49,507
May 26, 202624.2624.3424.2624.34+0.69%9,286
May 22, 202624.2324.2324.1724.17+0.04%11,174
May 21, 202624.1424.1924.1124.16-0.08%37,046
May 20, 202624.1724.2424.0224.18+0.20%33,893
May 19, 202624.0624.2324.0624.14-0.36%27,554
May 18, 202624.1524.2724.1424.23-0.26%29,336
May 15, 202624.3024.3124.2324.29-0.76%24,050
May 14, 202624.5724.5724.4624.48-0.08%14,060
May 13, 202624.5024.5124.4724.50-0.10%19,376
May 12, 202624.5024.5424.5024.52-0.18%9,739
May 11, 202624.6124.6124.5524.56-0.12%5,393
May 8, 202624.6124.6124.5024.59+0.11%25,415
May 7, 202624.6224.6324.5524.57-0.03%31,089
May 6, 202624.5624.6024.5524.57+0.26%15,910
May 5, 202624.5624.5624.3624.51-0.01%43,730
May 4, 202624.5524.5524.4524.51-0.15%47,580
May 1, 202624.5724.5724.4624.55+0.08%12,988
Apr 30, 202624.5924.5924.5024.53+0.11%12,200
Apr 29, 202624.5224.5624.4724.50-0.33%11,704
Apr 28, 202624.5824.6024.5624.58-0.19%6,211
Apr 27, 202624.6324.7524.6224.63+0.10%12,017
Apr 24, 202624.6424.6424.5924.61+0.09%20,991
Apr 23, 202624.6424.6424.5624.58-0.01%7,049
Apr 22, 202624.6424.6424.5524.58+0.05%7,973
Apr 21, 202624.6024.6024.5624.57-0.09%852,213
Apr 20, 202624.5924.6124.5724.59-0.34%48,631
Apr 17, 202624.6124.6924.6124.68+0.49%18,347
Apr 16, 202624.5724.5924.5524.56+0.00%10,402
Apr 15, 202624.5824.6324.5524.56-0.13%14,918
Apr 14, 202624.5924.6024.5724.59+0.09%19,083
Apr 13, 202624.5524.5824.5424.57+0.25%8,582
Apr 10, 202624.5524.6524.5124.51-0.24%16,793
Apr 9, 202624.5024.5924.4924.57+0.35%23,952
Apr 8, 202624.5724.5824.4624.48+0.31%24,278
Apr 7, 202624.3824.4324.3524.41+0.14%25,407
Apr 6, 202624.3824.4124.2924.38-0.04%20,803
Apr 2, 202624.3324.3924.3324.39+0.27%3,438
Apr 1, 202624.3424.3524.3124.32+0.26%15,250
Mar 31, 202624.2324.3124.1624.26+0.37%38,063
Mar 30, 202624.1924.1924.1524.17+0.28%7,735
Mar 27, 202624.0824.1124.0024.10+0.05%10,491
Mar 26, 202624.1724.1724.0924.09-0.35%12,422
Mar 25, 202624.1824.1824.1324.17+0.26%5,339
Mar 24, 202624.1824.2124.1124.11-0.74%13,391
Mar 23, 202624.2724.3124.2524.29+0.02%22,017
Mar 20, 202624.3724.3724.2524.29-0.71%4,102
Mar 19, 202624.4324.6024.4324.46-0.10%13,565
Mar 18, 202624.5324.5524.4824.48-0.18%24,352
Mar 17, 202624.5824.5824.5324.53+0.02%3,175
Mar 16, 202624.6324.6324.5024.52+0.06%15,818
Mar 13, 202624.5024.5224.4424.51+0.27%27,748
Mar 12, 202624.5924.5924.4424.45-0.40%28,447
Mar 11, 202624.6324.6324.5424.54-0.48%23,789
Mar 10, 202624.7024.7624.6624.66-0.26%21,449
Mar 9, 202624.7024.7324.6524.73+0.04%4,442
Mar 6, 202624.6424.7524.6424.71+0.00%4,029
Mar 5, 202624.6824.7424.6824.71-0.14%4,637
Mar 4, 202624.7224.8024.7224.75+0.02%11,230
Mar 3, 202624.7724.7824.7224.75-0.64%20,562
Mar 2, 202624.9124.9424.8824.91-0.34%16,233
Feb 27, 202625.0025.0224.9824.99+0.04%6,804
Feb 26, 202624.9625.0024.9624.98+0.14%14,754
Feb 25, 202624.9325.0024.9024.94+0.08%27,277
Feb 24, 202624.9024.9324.8924.93+0.18%3,426
Feb 23, 202624.9524.9624.8624.88-0.34%13,054
Feb 20, 202624.9525.0124.9524.96-0.06%24,618
Feb 19, 202624.9624.9824.9624.98+0.10%3,676
Feb 18, 202624.9624.9824.9424.95-0.06%17,181
Feb 17, 202624.9824.9824.9424.97+0.20%20,228
Feb 13, 202624.9624.9724.9124.92+0.08%18,711
Feb 12, 202624.9024.9124.8724.90+0.17%11,319
Feb 11, 202624.8624.8924.8424.86-0.21%16,785
Feb 10, 202624.9124.9324.8924.91+0.38%27,452
Feb 9, 202624.8224.8524.7924.82+0.06%74,222
Feb 6, 202624.8624.8624.8024.80-0.16%37,187
Feb 5, 202624.8224.8424.8124.84+0.28%19,784
Feb 4, 202624.7724.8024.7524.77+0.01%20,468
Feb 3, 202624.7924.7924.7424.77+0.07%24,732
Feb 2, 202624.7424.7924.7424.75+0.01%15,064
Jan 30, 202624.6924.7724.6924.75+0.13%8,838
Jan 29, 202624.7124.7424.6224.71-0.05%20,345
Jan 28, 202624.6924.7424.6924.73+0.03%6,040
Jan 27, 202624.7124.7424.6824.72+0.08%59,335
Jan 26, 202624.7124.7324.6924.70+0.05%25,465
Jan 23, 202624.7124.7224.6024.69+0.11%34,738
Jan 22, 202624.6724.6824.5624.66-0.22%7,455
Jan 21, 202624.6424.7424.6224.71+0.36%37,024
Jan 20, 202624.6624.6624.5924.63-0.68%13,569
Jan 16, 202624.8224.8424.7024.80+0.01%15,008
Jan 15, 202624.8524.8524.7824.79-0.12%17,129
Jan 14, 202624.8224.8324.7824.82+0.20%9,152
Jan 13, 202624.8124.8124.7724.77-0.06%24,998
Jan 12, 202624.7924.8324.7624.79-0.02%26,331
Jan 9, 202624.8424.8424.7624.79+0.12%27,111
Jan 8, 202624.7724.7824.7624.77-0.07%35,349
Jan 7, 202624.7624.8024.7224.78+0.31%30,678
Jan 6, 202624.6924.7224.6624.70+0.20%16,016
Jan 5, 202624.6724.6824.6424.65+0.10%27,778
Jan 2, 202624.6024.6424.5924.63+0.20%51,593
Dec 31, 202524.5824.6224.5724.58-0.08%13,559
Dec 30, 202524.5924.6424.5724.60+0.00%31,918
Dec 29, 202524.6124.6224.5824.60+0.14%25,458
Dec 26, 202524.6124.6124.5624.57-0.09%8,265
Dec 24, 202524.5824.6024.5724.59+0.13%5,606
Dec 23, 202524.5024.5824.5024.55-0.06%13,277
Dec 22, 202524.5624.5924.5424.57-0.26%55,569
Dec 19, 202524.6824.6924.6124.64+0.04%11,857
Dec 18, 202524.6524.7024.6024.63+0.14%29,241
Dec 17, 202524.6124.6124.5624.59+0.06%20,625
Dec 16, 202524.6024.6024.5324.57+0.12%13,108
Dec 15, 202524.6224.7424.5424.55-0.01%88,418
Dec 12, 202524.5624.5724.5424.55-0.10%5,590
Dec 11, 202524.6424.6424.5724.57+0.08%21,288
Dec 10, 202524.6024.6024.4724.55+0.08%20,381
Dec 9, 202524.6124.6124.4524.54-0.04%61,582
Dec 8, 202524.5724.5724.5324.55-0.00%53,972
Dec 5, 202524.5424.5724.5324.55+0.04%33,459
Dec 4, 202524.5324.5524.5224.54-0.10%9,873
Dec 3, 202524.6024.6024.5524.56-0.06%8,793
Dec 2, 202524.5824.6024.5324.57-0.08%142,035
Dec 1, 202524.6024.6224.5624.59-0.30%7,641
Nov 28, 202524.6924.6924.6624.67+0.02%6,367
Nov 26, 202524.5524.6824.5524.66+0.16%6,956
Nov 25, 202524.6624.6624.6024.63-0.04%7,257
Nov 24, 202524.6124.6424.6124.64-0.22%12,229
Nov 21, 202524.6824.7024.6724.69+0.08%5,113
Nov 20, 202524.6824.7124.5724.67+0.02%62,905
Nov 19, 202524.7024.7024.6624.66-0.16%12,247
Nov 18, 202524.6924.7224.6524.70+0.22%6,153
Nov 17, 202524.6824.7424.6324.65+0.14%16,437
Nov 14, 202524.6824.6824.6124.61-0.24%8,549

Daily open, high, low, close and volume for Invesco BulletShares 2034 Municipal Bond ETF (BSMY). Showing 250 trading days. Unadjusted prices.