Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BSMZ
Invesco BulletShares 2035 Municipal Bond ETF
stock NASDAQ ETF

At Close
Oct 2, 2026 3:59:25 PM EDT
23.60USD-0.211%(-0.05)63,596
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		23.850023.920023.555023.6005-0.272%63,5970.000%
2026-10-01		23.650823.765023.620023.6649+0.563%29,981-0.272%
2026-09-30		23.420023.640023.400023.5325+1.106%91,488+0.289%
2026-09-29		23.345023.420023.170023.2750-0.785%106,486+1.398%
2026-09-28		23.510023.520023.327023.4591-0.665%41,464+0.603%
2026-09-25		23.770023.770023.590023.6161-0.459%23,319-0.066%
2026-09-24		23.805023.820023.710023.7250-0.743%12,718-0.525%
2026-09-23		24.070024.075023.860023.9027-0.684%25,664-1.264%
2026-09-22		24.130024.150024.040024.0674-0.113%28,659-1.940%
2026-09-21		24.140024.240024.075024.0946-0.229%20,407-2.051%
2026-09-18		24.074124.180024.074124.1500-0.296%20,798-2.275%
2026-09-17		24.230024.240024.160024.2216+0.433%18,793-2.564%
2026-09-16		24.205024.205024.100024.1172+0.073%16,518-2.142%
2026-09-15		24.130024.165024.099724.0997-0.353%45,566-2.071%
2026-09-14		24.240024.380024.170024.1850-0.041%21,244-2.417%
2026-09-11		24.110024.280024.110024.1950+0.403%54,401-2.457%
2026-09-10		24.118424.118424.010024.0980-0.933%30,527-2.064%
2026-09-09		24.300024.370024.290024.3250-0.469%23,088-2.978%
2026-09-08		24.440024.530024.430024.4396-0.097%32,856-3.433%
2026-09-04		24.540024.620024.463424.4634-0.151%17,335-3.527%
2026-09-03		24.690024.690024.450024.5004-0.110%21,190-3.673%
2026-09-02		24.620024.620024.513824.5275-0.211%31,248-3.779%
2026-09-01		24.700024.739924.550024.5793-0.571%17,479-3.982%
2026-08-31		24.760024.840024.650024.7205-0.190%26,161-4.531%
2026-08-28		24.860024.900024.760024.7676-0.179%12,066-4.712%
2026-08-27		24.910024.910024.810024.8120-0.173%11,422-4.883%
2026-08-26		24.900024.920024.850024.8550-0.030%14,749-5.047%
2026-08-25		24.990024.990024.825024.8624+0.047%105,840-5.076%
2026-08-24		24.980024.980024.825024.8506-0.298%13,794-5.030%
2026-08-21		25.110025.170024.901024.9250-0.160%67,403-5.314%
2026-08-20		24.975025.005024.930024.9650-0.160%5,808-5.466%
2026-08-19		25.068325.093724.990025.0050+0.381%21,912-5.617%
2026-08-18		24.915024.930024.790024.9100-0.300%11,981-5.257%
2026-08-17		25.085025.100024.985024.9850-0.438%4,363-5.541%
2026-08-14		25.300025.300025.080025.0950-0.239%11,140-5.955%
2026-08-13		25.210025.210025.150025.1550+0.159%7,909-6.180%
2026-08-12		25.150025.210025.090025.1150+0.120%33,339-6.030%
2026-08-11		25.180025.190025.080025.0850-0.020%15,552-5.918%
2026-08-10		25.070025.150025.070025.0900-0.035%12,411-5.937%
2026-08-07		25.200025.200025.060025.0989+0.255%10,010-5.970%
2026-08-06		25.055025.097224.990025.0350+0.060%3,692-5.730%
2026-08-05		25.041325.060024.980025.0201+0.038%9,603-5.674%
2026-08-04		25.040025.100024.950025.0107+0.223%37,676-5.638%
2026-08-03		24.930025.050024.930024.9550+0.118%26,438-5.428%
2026-07-31		24.890024.940024.890024.9257-0.077%18,709-5.317%
2026-07-30		24.970024.970024.870024.9450-0.120%13,976-5.390%
2026-07-29		25.030025.060024.970024.9750-0.240%16,307-5.504%
2026-07-28		25.010025.035025.010025.0350+0.160%11,149-5.730%
2026-07-27		25.000025.010024.990024.9950+0.149%29,162-5.579%
2026-07-24		24.970024.970024.910124.9577+0.258%8,057-5.438%
2026-07-23		25.020025.020024.850024.8934-0.704%17,055-5.194%
2026-07-22		25.090025.100025.070025.0700-0.516%6,964-5.862%
2026-07-21		25.235025.269925.120025.2000-0.046%9,208-6.347%
2026-07-20		25.300025.360025.120025.2116-0.546%13,469-6.390%
2026-07-17		25.350025.390025.110025.3500-0.118%31,695-6.901%
2026-07-16		25.540025.540025.260025.3800-0.314%18,222-7.011%
2026-07-15		25.430025.482625.410025.4600-0.098%17,726-7.304%
2026-07-14		25.495025.507425.485025.4850+0.059%2,008-7.395%
2026-07-13		25.480025.484625.410025.4700-0.078%10,028-7.340%
2026-07-10		25.495025.512625.490025.4900-0.020%1,149-7.413%
2026-07-09		25.525025.570025.495025.4950-0.203%4,842-7.431%
2026-07-08		25.570025.570025.520025.5469-0.130%13,806-7.619%
2026-07-07		25.630025.690025.500025.5801-0.328%23,365-7.739%
2026-07-06		25.670025.690025.600025.6642+0.046%30,292-8.041%
2026-07-02		25.665025.680025.640025.6524-0.127%5,161-7.999%
2026-07-01		25.690025.690025.630025.6850+0.195%21,942-8.116%
2026-06-30		25.690025.690025.605025.6351-0.160%6,858-7.937%
2026-06-29		25.620025.730025.620025.6761+0.250%26,092-8.084%
2026-06-26		25.640025.680025.550025.6121+0.108%15,313-7.854%
2026-06-25		25.570025.660025.542025.5845+0.088%6,916-7.755%
2026-06-24		25.565025.650025.520025.5619+0.213%17,014-7.673%
2026-06-23		25.570025.570025.470025.5075-0.136%13,099-7.476%
2026-06-22		25.530025.680025.500025.5422-0.206%7,504-7.602%
2026-06-18		25.629025.630025.548825.5950+0.490%2,795-7.793%
2026-06-17		25.600025.600025.470325.4703-0.331%11,551-7.341%
2026-06-16		25.570025.680025.534625.5550+0.078%19,864-7.648%
2026-06-15		25.570025.580025.530025.5350+0.177%13,265-7.576%
2026-06-12		25.500025.540025.440025.4900-0.186%3,699-7.413%
2026-06-11		25.570025.630025.490025.5375+0.265%36,684-7.585%
2026-06-10		25.500025.550025.465025.4700-0.313%16,645-7.340%
2026-06-09		25.590025.598125.420025.5500+0.235%10,947-7.630%
2026-06-08		25.530025.540025.330025.4900+0.098%11,540-7.413%
2026-06-05		25.500025.510025.455025.4650-0.313%6,245-7.322%
2026-06-04		25.580025.600025.545025.5450+0.020%30,467-7.612%
2026-06-03		25.520025.569725.419225.5400+0.196%7,947-7.594%
2026-06-02		25.520025.580025.490025.4900-0.017%5,184-7.413%
2026-06-01		25.420025.510025.341325.4944+0.094%10,336-7.429%
2026-05-29		25.415025.500025.410025.4705+0.357%5,721-7.342%
2026-05-28		25.310025.448325.300025.3800+0.230%17,232-7.011%
2026-05-27		25.240725.380025.240725.3218+0.176%16,424-6.798%
2026-05-26		25.290025.320025.210025.2773+0.670%16,147-6.634%
2026-05-22		25.120025.135025.100025.1091+0.037%4,583-6.008%
2026-05-21		25.056325.130025.056325.0999+0.019%10,606-5.974%
2026-05-20		25.080025.170024.990025.0952+0.263%28,270-5.956%
2026-05-19		25.010025.080025.010025.0294-0.409%16,619-5.709%
2026-05-18		25.140025.160025.110025.1322-0.190%4,722-6.095%
2026-05-15		25.290025.290025.165025.1800-0.729%9,142-6.273%
2026-05-14		25.420025.480025.365025.3650-0.059%11,124-6.956%
2026-05-13		25.410025.420025.350125.3800-0.098%8,072-7.011%
2026-05-12		25.500025.500025.350025.4050-0.255%13,231-7.103%
2026-05-11		25.520025.530025.470025.4700-0.020%3,023-7.340%
2026-05-08		25.450025.540025.450025.4750+0.020%6,631-7.358%
2026-05-07		25.550025.550025.430025.4700-0.098%14,430-7.340%
2026-05-06		25.540025.550025.460025.4950+0.328%7,772-7.431%
2026-05-05		25.490025.490025.370025.4116+0.046%12,189-7.127%
2026-05-04		25.410025.459925.330325.4000-0.118%9,667-7.085%
2026-05-01		25.480025.480025.380025.4300+0.020%12,885-7.194%
2026-04-30		25.425025.470025.420025.4250+0.041%7,009-7.176%
2026-04-29		25.440025.500025.395025.4146-0.335%10,314-7.138%
2026-04-28		25.510025.520025.401425.5000-0.039%4,822-7.449%
2026-04-27		25.525025.570025.510025.5100-0.065%4,100-7.485%
2026-04-24		25.500025.570025.480025.5265+0.124%14,578-7.545%
2026-04-23		25.460025.560025.460025.4950-0.029%12,994-7.431%
2026-04-22		25.460025.510025.460025.5025+0.092%2,051-7.458%
2026-04-21		25.610025.610025.470025.4790-0.102%12,241-7.373%
2026-04-20		25.520025.540025.480025.5050-0.215%34,102-7.467%
2026-04-17		25.530025.614825.520025.5600+0.412%10,497-7.666%
2026-04-16		25.490025.520025.455025.4550-0.079%7,408-7.285%
2026-04-15		25.480025.480025.460025.4750-0.020%5,092-7.358%
2026-04-14		25.500025.530025.480025.4800-0.040%28,800-7.376%
2026-04-13		25.479825.510025.460025.4902+0.296%10,808-7.413%
2026-04-10		25.470025.470025.415025.4150-0.236%5,776-7.139%
2026-04-09		25.420025.485025.390025.4750+0.414%5,032-7.358%
2026-04-08		25.475025.475025.360025.3700+0.257%19,393-6.975%
2026-04-07		25.289525.305025.260025.3050+0.197%22,946-6.736%
2026-04-06		25.230025.380025.221025.2552-0.138%19,150-6.552%
2026-04-02		25.220025.290025.220025.2900+0.276%7,255-6.681%
2026-04-01		25.240025.300025.200025.2203+0.355%19,027-6.423%
2026-03-31		25.060025.210025.050025.1311+0.379%27,423-6.090%
2026-03-30		25.070025.180025.011025.0363+0.286%7,199-5.735%
2026-03-27		24.875825.000024.860024.9650+0.020%8,156-5.466%
2026-03-26		25.005025.010024.940024.9600-0.330%2,973-5.447%
2026-03-25		25.060025.060025.030025.0427+0.341%5,773-5.759%
2026-03-24		25.120025.120024.957624.9576-0.748%10,471-5.438%
2026-03-23		25.010025.240025.010025.1456+0.202%2,981-6.145%
2026-03-20		25.390025.390025.095025.0950-1.181%7,406-5.955%
2026-03-19		25.420025.440025.225025.3950-0.118%26,617-7.066%
2026-03-18		25.440025.460025.420025.4250-0.157%12,948-7.176%
2026-03-17		25.540025.619925.465025.4650+0.059%10,613-7.322%
2026-03-16		25.460025.480025.440025.4500+0.118%8,639-7.267%
2026-03-13		25.390025.500025.350025.4200+0.316%23,005-7.158%
2026-03-12		25.470025.500025.340025.3400-0.452%9,575-6.865%
2026-03-11		25.500025.590025.450025.4550-0.196%11,056-7.285%
2026-03-10		25.580025.580025.505025.5050-0.254%5,687-7.467%
2026-03-09		25.500025.635025.500025.5700+0.117%4,579-7.702%
2026-03-06		25.499925.710025.499925.5400-0.215%9,481-7.594%
2026-03-05		25.610025.610025.595025.5950-0.234%7,809-7.793%
2026-03-04		25.619625.660025.617425.6550+0.098%5,000-8.008%
2026-03-03		25.720025.720025.600025.6300-0.697%18,259-7.918%
2026-03-02		25.860025.860025.770025.8100-0.251%8,517-8.561%
2026-02-27		25.890025.899925.850025.8750+0.097%7,813-8.790%
2026-02-26		25.830025.859525.830025.8500+0.173%2,021-8.702%
2026-02-25		25.795025.910025.780025.8053-0.062%13,113-8.544%
2026-02-24		25.780025.849925.770025.8214+0.199%13,362-8.601%
2026-02-23		25.778025.810025.760025.7700-0.136%20,052-8.419%
2026-02-20		25.790025.819925.790025.8050-0.097%9,917-8.543%
2026-02-19		25.840025.840025.811025.8300+0.136%6,452-8.631%
2026-02-18		25.810025.810025.790025.79500.000%11,000-8.507%
2026-02-17		25.780025.850025.780025.7950+0.059%13,946-8.507%
2026-02-13		25.802525.920025.760025.7799+0.145%18,818-8.454%
2026-02-12		25.730025.770725.730025.7425+0.462%4,365-8.321%
2026-02-11		25.640025.689925.500025.6241-0.179%34,157-7.897%
2026-02-10		25.740025.759125.670025.6700-0.039%22,441-8.062%
2026-02-09		25.660025.790025.630025.6800+0.195%7,430-8.098%
2026-02-06		25.660025.660025.620025.6300-0.039%5,370-7.918%
2026-02-05		25.650025.670025.640025.6400+0.098%11,310-7.954%
2026-02-04		25.610025.708025.585025.6150-0.059%4,417-7.865%
2026-02-03		25.620025.710025.585025.6300+0.037%20,526-7.918%
2026-02-02		25.590025.700025.585025.6205+0.201%73,455-7.884%
2026-01-30		25.510025.670025.510025.5690-0.021%6,861-7.699%
2026-01-29		25.570025.680025.520025.5744-0.041%27,157-7.718%
2026-01-28		25.491925.655025.491925.5850+0.059%18,932-7.756%
2026-01-27		25.540025.680025.520025.5700+0.117%295,165-7.702%
2026-01-26		25.520025.560025.520025.5400+0.118%8,259-7.594%
2026-01-23		25.510025.530025.470025.5098+0.058%4,278-7.485%
2026-01-22		25.500025.590025.470025.4950-0.040%7,272-7.431%
2026-01-21		25.400025.530025.400025.5052+0.276%1,108-7.468%
2026-01-20		25.600025.600025.395025.4350-0.664%3,574-7.213%
2026-01-16		25.649625.649625.605025.6050-0.137%11,773-7.829%
2026-01-15		25.640025.695025.640025.64000.000%2,110-7.954%
2026-01-14		25.640025.670025.620025.6400+0.156%14,482-7.954%
2026-01-13		25.590025.629925.580025.60000.000%3,192-7.811%
2026-01-12		25.640025.660025.583025.6000-0.078%5,625-7.811%
2026-01-09		25.610025.625025.600025.6201+0.118%3,911-7.883%
2026-01-08		25.609525.710025.460025.5900-0.138%28,928-7.775%
2026-01-07		25.610025.680025.570025.6253+0.236%19,127-7.902%
2026-01-06		25.520025.590025.520025.5650+0.177%14,060-7.684%
2026-01-05		25.529625.590025.510025.5198+0.078%4,340-7.521%
2026-01-02		25.465025.590025.465025.5000+0.256%5,595-7.449%
2025-12-31		25.470025.471425.435025.4350-0.079%6,553-7.213%
2025-12-30		25.410025.470025.410025.4550-0.079%11,394-7.285%
2025-12-29		25.540025.540025.435025.4750+0.315%27,917-7.358%
2025-12-26		25.450025.450025.392525.3950-0.161%1,655-7.066%
2025-12-24		25.450025.450025.430025.4359+0.063%900-7.216%
2025-12-23		25.396025.550025.396025.4200+0.375%38,591-7.158%
2025-12-22		25.410025.520025.290025.3250-0.276%34,850-6.809%
2025-12-19		25.410025.510025.390025.3950-0.059%2,827-7.066%
2025-12-18		25.440025.450025.400025.4100-0.020%30,031-7.121%
2025-12-17		25.410025.510025.409925.4150+0.009%8,572-7.139%
2025-12-16		25.399525.450025.370325.4128+0.188%4,834-7.131%
2025-12-15		25.360025.499025.330025.3650+0.002%99,199-6.956%
2025-12-12		25.350025.450025.340025.3646-0.120%19,541-6.955%
2025-12-11		25.440025.440025.395025.3950+0.034%1,407-7.066%
2025-12-10		25.370025.410025.350025.3863+0.123%3,436-7.035%
2025-12-09		25.420025.459925.270025.3550-0.099%16,863-6.920%
2025-12-08		25.390025.435025.355025.3800-0.002%20,749-7.011%
2025-12-05		25.380025.430025.360025.3806+0.101%46,754-7.014%
2025-12-04		25.370025.370025.330025.3550+0.020%1,969-6.920%
2025-12-03		25.414725.499925.340025.3500-0.197%8,515-6.901%
2025-12-02		25.400025.487025.392525.4000-0.098%123,897-7.085%
2025-12-01		25.400025.490025.400025.4250-0.470%4,622-7.176%
2025-11-28		25.520025.640025.470025.5450-0.078%30,807-7.612%
2025-11-26		25.540025.610025.460025.5650+0.373%30,346-7.684%
2025-11-25		25.420025.590025.420025.4700+0.138%8,798-7.340%
2025-11-24		25.430025.459025.420025.4350-0.152%3,842-7.213%
2025-11-21		25.500025.540025.473625.4736-0.025%2,115-7.353%
2025-11-20		25.429925.630025.429925.4800+0.059%91,382-7.376%
2025-11-19		25.520025.520025.450025.4650-0.118%6,010-7.322%
2025-11-18		25.500025.610025.477025.4950+0.177%38,845-7.431%
2025-11-17		25.468325.560025.450025.4500+0.256%15,896-7.267%
2025-11-14		25.440025.440025.375025.3850-0.314%3,981-7.030%
2025-11-13		25.440025.559025.424925.4650-0.123%7,594-7.322%
2025-11-12		25.515025.530025.496425.4964-0.210%4,251-7.436%
2025-11-11		25.520025.630025.515025.5500+0.314%79,474-7.630%
2025-11-10		25.470025.540025.439925.4700+0.098%13,651-7.340%
2025-11-07		25.489025.489025.445025.44500.000%1,987-7.249%
2025-11-06		25.445025.445025.445025.4450+0.118%154-7.249%
2025-11-05		25.385025.415025.385025.4150-0.236%1,708-7.139%
2025-11-04		25.470025.480025.470025.4750+0.256%1,260-7.358%
2025-11-03		25.419825.419825.410025.4100-0.185%1,770-7.121%
2025-10-31		25.471025.520025.457125.4571+0.166%1,124-7.293%
2025-10-30		25.355025.439025.355025.4150+0.177%5,195-7.139%
2025-10-29		25.480025.480025.370025.3700-0.607%3,051-6.975%
2025-10-28		25.530025.570025.525025.5250+0.157%4,743-7.540%
2025-10-27		25.490025.490025.470025.48500.000%2,934-7.395%
2025-10-24		25.500025.550025.470025.4850+0.006%5,542-7.395%
2025-10-23		25.450025.600025.450025.4834+0.053%14,840-7.389%
2025-10-22		25.509925.570025.470025.4700-0.137%21,385-7.340%
2025-10-21		25.450025.560025.449925.5050+0.256%15,535-7.467%
2025-10-20		25.440025.520025.440025.4400-0.039%26,226-7.231%
2025-10-17		25.470025.470025.450025.4500-0.020%387-7.267%
2025-10-16		25.420025.455025.420025.4550+0.315%3,309-7.285%
2025-10-15		25.375025.375025.375025.3750+0.020%79-6.993%
2025-10-14		25.333225.420025.333225.3700+0.364%4,342-6.975%
2025-10-10		25.250025.278125.250025.2781+0.350%2,771-6.637%
2025-10-09		25.190025.190025.190025.1900+0.020%20-6.310%
2025-10-08		25.195025.319025.185025.1850+0.040%4,885-6.291%
2025-10-07		25.200025.210025.175025.1750+0.080%318-6.254%
2025-10-06		25.120025.155025.120025.15500.000%200-6.180%
2025-10-03		25.180025.180025.155025.1550-0.060%230-6.180%
2025-10-02		25.189025.260025.170025.1700+0.080%9,163-6.236%
2025-10-01		25.180025.180025.150025.1500+0.080%1,670-6.161%
2025-09-30		25.120025.150025.110025.1300+0.020%3,802-6.086%
2025-09-29		25.090025.125025.089925.1250+0.339%620-6.068%
2025-09-26		25.080025.080025.040025.04000.000%3,464-5.749%
2025-09-25		25.040025.040025.040025.0400-0.140%0-5.749%
2025-09-24		25.080025.115025.075025.0750-0.139%1,312-5.880%
2025-09-23		25.114825.114825.110025.1100-0.080%1,002-6.012%
2025-09-22		25.110025.130025.110025.1300+0.020%120-6.086%
2025-09-19		25.110025.205025.104725.1250-0.020%3,793-6.068%
2025-09-18		25.130025.130025.130025.1300-0.080%2-6.086%
2025-09-17		25.190025.340025.150025.15000.000%11,243-6.161%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC