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%
BSMZ — Invesco BulletShares 2035 Municipal Bond ETF
NasdaqInvesco BulletShares 2035 Municipal Bond ETF
$23.69
+0.03(+0.11%)
- O
- 23.85
- H
- 23.92
- L
- 23.56
- V
- 63.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.69
Period Return-5.81%
Period High$25.92
Period Low$23.17
Avg Daily Volume16.7K
Total Trading Days263
BSMZ — Historical OHLCV Price & Volume Table
Sep 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.85 | $23.92 | $23.56 | $23.69 | +$0.03 | +0.11% | 63,595 | $23.72 | $23.56 $23.92 |
| Oct 1, 2026 | $23.65 | $23.77 | $23.62 | $23.66 | +$0.13 | +0.56% | 29,981 | $23.69 | $23.62 $23.77 |
| Sep 30, 2026 | $23.42 | $23.64 | $23.40 | $23.53 | +$0.26 | +1.11% | 91,488 | $23.58 | $23.40 $23.64 |
| Sep 29, 2026 | $23.35 | $23.42 | $23.17 | $23.28 | $-0.18 | -0.78% | 106,486 | $23.21 | $23.17 $23.42 |
| Sep 28, 2026 | $23.51 | $23.52 | $23.33 | $23.46 | $-0.16 | -0.66% | 41,464 | $23.40 | $23.33 $23.52 |
| Sep 25, 2026 | $23.77 | $23.77 | $23.59 | $23.62 | $-0.11 | -0.46% | 23,319 | $23.66 | $23.59 $23.77 |
| Sep 24, 2026 | $23.81 | $23.82 | $23.71 | $23.73 | $-0.18 | -0.74% | 12,718 | $23.75 | $23.71 $23.82 |
| Sep 23, 2026 | $24.07 | $24.08 | $23.86 | $23.90 | $-0.16 | -0.68% | 25,664 | $23.94 | $23.86 $24.08 |
| Sep 22, 2026 | $24.13 | $24.15 | $24.04 | $24.07 | $-0.03 | -0.11% | 28,659 | $24.07 | $24.04 $24.15 |
| Sep 21, 2026 | $24.14 | $24.24 | $24.08 | $24.09 | $-0.06 | -0.23% | 20,407 | $24.12 | $24.08 $24.24 |
| Sep 18, 2026 | $24.07 | $24.18 | $24.07 | $24.15 | $-0.07 | -0.30% | 20,798 | $24.15 | $24.07 $24.18 |
| Sep 17, 2026 | $24.23 | $24.24 | $24.16 | $24.22 | +$0.10 | +0.43% | 18,793 | $24.22 | $24.16 $24.24 |
| Sep 16, 2026 | $24.21 | $24.21 | $24.10 | $24.12 | +$0.02 | +0.07% | 16,518 | $24.12 | $24.10 $24.21 |
| Sep 15, 2026 | $24.13 | $24.17 | $24.10 | $24.10 | $-0.09 | -0.35% | 45,566 | $24.13 | $24.10 $24.17 |
| Sep 14, 2026 | $24.24 | $24.38 | $24.17 | $24.19 | $-0.01 | -0.04% | 21,244 | $24.24 | $24.17 $24.38 |
| Sep 11, 2026 | $24.11 | $24.28 | $24.11 | $24.20 | +$0.10 | +0.40% | 54,401 | $24.15 | $24.11 $24.28 |
| Sep 10, 2026 | $24.12 | $24.12 | $24.01 | $24.10 | $-0.23 | -0.93% | 30,527 | $24.03 | $24.01 $24.12 |
| Sep 9, 2026 | $24.30 | $24.37 | $24.29 | $24.33 | $-0.11 | -0.47% | 23,088 | $24.35 | $24.29 $24.37 |
| Sep 8, 2026 | $24.44 | $24.53 | $24.43 | $24.44 | $-0.02 | -0.10% | 32,856 | $24.47 | $24.43 $24.53 |
| Sep 4, 2026 | $24.54 | $24.62 | $24.46 | $24.46 | $-0.04 | -0.15% | 17,335 | $24.55 | $24.46 $24.62 |
| Sep 3, 2026 | $24.69 | $24.69 | $24.45 | $24.50 | $-0.03 | -0.11% | 21,190 | $24.57 | $24.45 $24.69 |
| Sep 2, 2026 | $24.62 | $24.62 | $24.51 | $24.53 | $-0.05 | -0.21% | 31,248 | $24.59 | $24.51 $24.62 |
| Sep 1, 2026 | $24.70 | $24.74 | $24.55 | $24.58 | $-0.14 | -0.57% | 17,479 | $24.61 | $24.55 $24.74 |
| Aug 31, 2026 | $24.76 | $24.84 | $24.65 | $24.72 | $-0.05 | -0.19% | 26,161 | $24.72 | $24.65 $24.84 |
| Aug 28, 2026 | $24.86 | $24.90 | $24.76 | $24.77 | $-0.04 | -0.18% | 12,066 | $24.80 | $24.76 $24.90 |
| Aug 27, 2026 | $24.91 | $24.91 | $24.81 | $24.81 | $-0.04 | -0.17% | 11,422 | $24.85 | $24.81 $24.91 |
| Aug 26, 2026 | $24.90 | $24.92 | $24.85 | $24.86 | $-0.01 | -0.03% | 14,749 | $24.89 | $24.85 $24.92 |
| Aug 25, 2026 | $24.99 | $24.99 | $24.83 | $24.86 | +$0.01 | +0.05% | 105,840 | $24.87 | $24.83 $24.99 |
| Aug 24, 2026 | $24.98 | $24.98 | $24.83 | $24.85 | $-0.07 | -0.30% | 13,794 | $24.88 | $24.83 $24.98 |
| Aug 21, 2026 | $25.11 | $25.17 | $24.90 | $24.93 | $-0.04 | -0.16% | 67,403 | $24.97 | $24.90 $25.17 |