MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSMY — Invesco BulletShares 2034 Municipal Bond ETF
NasdaqInvesco BulletShares 2034 Municipal Bond ETF
$22.89
+0.04(+0.16%)
- O
- 23.11
- H
- 23.18
- L
- 22.83
- V
- 91.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.89
Period Return-1.8%
Period High$25.03
Period Low$22.40
Avg Daily Volume25.3K
Total Trading Days365
BSMY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.11 | $23.18 | $22.83 | $22.89 | +$0.04 | +0.16% | 91,548 | $22.99 | $22.83 $23.18 |
| Oct 1, 2026 | $22.93 | $22.96 | $22.76 | $22.85 | +$0.13 | +0.59% | 51,016 | $22.88 | $22.76 $22.96 |
| Sep 30, 2026 | $22.85 | $22.87 | $22.71 | $22.72 | +$0.18 | +0.80% | 18,584 | $22.78 | $22.71 $22.87 |
| Sep 29, 2026 | $22.62 | $22.65 | $22.40 | $22.54 | $-0.14 | -0.60% | 239,189 | $22.61 | $22.40 $22.65 |
| Sep 28, 2026 | $22.73 | $22.73 | $22.60 | $22.68 | $-0.19 | -0.81% | 48,736 | $22.62 | $22.60 $22.73 |
| Sep 25, 2026 | $22.99 | $22.99 | $22.77 | $22.86 | $-0.06 | -0.25% | 51,495 | $22.87 | $22.77 $22.99 |
| Sep 24, 2026 | $23.07 | $23.08 | $22.92 | $22.92 | $-0.18 | -0.76% | 43,191 | $23.00 | $22.92 $23.08 |
| Sep 23, 2026 | $23.19 | $23.19 | $22.99 | $23.10 | $-0.14 | -0.60% | 25,659 | $23.09 | $22.99 $23.19 |
| Sep 22, 2026 | $23.26 | $23.30 | $23.14 | $23.24 | $-0.03 | -0.12% | 42,121 | $23.25 | $23.14 $23.30 |
| Sep 21, 2026 | $23.33 | $23.33 | $23.22 | $23.27 | $-0.09 | -0.40% | 32,022 | $23.29 | $23.22 $23.33 |
| Sep 18, 2026 | $23.28 | $23.37 | $23.27 | $23.36 | $-0.02 | -0.08% | 58,509 | $23.33 | $23.27 $23.37 |
| Sep 17, 2026 | $23.40 | $23.45 | $23.30 | $23.38 | +$0.06 | +0.25% | 88,744 | $23.42 | $23.30 $23.45 |
| Sep 16, 2026 | $23.46 | $23.46 | $23.25 | $23.32 | +$0.01 | +0.02% | 23,491 | $23.34 | $23.25 $23.46 |
| Sep 15, 2026 | $23.42 | $23.42 | $23.29 | $23.32 | $-0.07 | -0.28% | 33,376 | $23.35 | $23.29 $23.42 |
| Sep 14, 2026 | $23.40 | $23.42 | $23.36 | $23.38 | $-0.02 | -0.09% | 16,203 | $23.41 | $23.36 $23.42 |
| Sep 11, 2026 | $23.39 | $23.46 | $23.38 | $23.40 | +$0.07 | +0.32% | 26,409 | $23.40 | $23.38 $23.46 |
| Sep 10, 2026 | $23.46 | $23.46 | $23.28 | $23.33 | $-0.20 | -0.85% | 49,979 | $23.36 | $23.28 $23.46 |
| Sep 9, 2026 | $23.69 | $23.69 | $23.49 | $23.53 | $-0.06 | -0.24% | 34,203 | $23.56 | $23.49 $23.69 |
| Sep 8, 2026 | $23.67 | $23.68 | $23.56 | $23.58 | $-0.04 | -0.16% | 37,144 | $23.62 | $23.56 $23.68 |
| Sep 4, 2026 | $23.64 | $23.73 | $23.60 | $23.62 | $-0.01 | -0.03% | 19,324 | $23.69 | $23.60 $23.73 |
| Sep 3, 2026 | $23.75 | $23.78 | $23.62 | $23.63 | $-0.09 | -0.40% | 26,728 | $23.70 | $23.62 $23.78 |
| Sep 2, 2026 | $23.79 | $23.85 | $23.69 | $23.72 | $-0.02 | -0.08% | 27,298 | $23.74 | $23.69 $23.85 |
| Sep 1, 2026 | $23.74 | $23.81 | $23.69 | $23.74 | $-0.10 | -0.43% | 20,321 | $23.73 | $23.69 $23.81 |
| Aug 31, 2026 | $23.87 | $23.87 | $23.80 | $23.84 | $-0.05 | -0.20% | 29,001 | $23.84 | $23.80 $23.87 |
| Aug 28, 2026 | $23.97 | $23.97 | $23.86 | $23.89 | $-0.04 | -0.19% | 10,986 | $23.90 | $23.86 $23.97 |
| Aug 27, 2026 | $24.00 | $24.00 | $23.93 | $23.93 | $-0.02 | -0.10% | 24,877 | $23.94 | $23.93 $24.00 |
| Aug 26, 2026 | $24.05 | $24.05 | $23.91 | $23.96 | $-0.04 | -0.18% | 21,055 | $23.97 | $23.91 $24.05 |
| Aug 25, 2026 | $23.96 | $24.05 | $23.91 | $24.00 | +$0.03 | +0.13% | 87,433 | $23.94 | $23.91 $24.05 |
| Aug 24, 2026 | $24.08 | $24.08 | $23.96 | $23.97 | $-0.09 | -0.35% | 7,236 | $24.01 | $23.96 $24.08 |
| Aug 21, 2026 | $24.07 | $24.08 | $24.04 | $24.06 | +$0.00 | +0.00% | 37,467 | $24.07 | $24.04 $24.08 |