Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.11
+0.02 (0.06%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.12 | 23.12 | 23.09 | 23.11 | 23.11 | 0.05% | 41,112 |
| Oct 6, 2025 | 23.10 | 23.10 | 23.06 | 23.09 | 23.09 | - | 10,254 |
| Oct 3, 2025 | 23.15 | 23.15 | 23.09 | 23.10 | 23.10 | - | 27,763 |
| Oct 2, 2025 | 23.10 | 23.12 | 23.08 | 23.10 | 23.10 | - | 8,374 |
| Oct 1, 2025 | 23.13 | 23.13 | 23.09 | 23.10 | 23.10 | -0.02% | 34,580 |
| Sep 30, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.10 | 0.13% | 43,405 |
| Sep 29, 2025 | 23.06 | 23.15 | 23.05 | 23.07 | 23.07 | 0.04% | 37,237 |
| Sep 26, 2025 | 23.11 | 23.11 | 23.05 | 23.06 | 23.06 | -0.22% | 42,477 |
| Sep 25, 2025 | 23.13 | 23.13 | 23.10 | 23.11 | 23.11 | -0.15% | 29,433 |
| Sep 24, 2025 | 23.18 | 23.18 | 23.13 | 23.15 | 23.15 | -0.04% | 35,630 |
| Sep 23, 2025 | 23.24 | 23.24 | 23.13 | 23.16 | 23.16 | -0.02% | 26,275 |
| Sep 22, 2025 | 23.19 | 23.19 | 23.14 | 23.16 | 23.16 | -0.34% | 20,128 |
| Sep 19, 2025 | 23.22 | 23.24 | 23.20 | 23.24 | 23.19 | 0.11% | 23,240 |
| Sep 18, 2025 | 23.23 | 23.25 | 23.20 | 23.22 | 23.16 | -0.09% | 81,496 |
| Sep 17, 2025 | 23.25 | 23.28 | 23.23 | 23.24 | 23.18 | -0.02% | 21,960 |
| Sep 16, 2025 | 23.24 | 23.25 | 23.21 | 23.24 | 23.19 | - | 22,713 |
| Sep 15, 2025 | 23.22 | 23.24 | 23.20 | 23.24 | 23.19 | 0.17% | 28,409 |
| Sep 12, 2025 | 23.16 | 23.20 | 23.16 | 23.20 | 23.15 | -0.02% | 30,386 |
| Sep 11, 2025 | 23.20 | 23.22 | 23.19 | 23.21 | 23.15 | 0.17% | 18,840 |
| Sep 10, 2025 | 23.15 | 23.18 | 23.14 | 23.17 | 23.11 | 0.19% | 24,497 |
| Sep 9, 2025 | 23.13 | 23.18 | 23.10 | 23.12 | 23.07 | -0.09% | 50,433 |
| Sep 8, 2025 | 23.09 | 23.14 | 23.08 | 23.14 | 23.09 | 0.26% | 17,502 |
| Sep 5, 2025 | 23.05 | 23.09 | 23.04 | 23.08 | 23.03 | 0.39% | 29,596 |
| Sep 4, 2025 | 22.94 | 23.00 | 22.93 | 22.99 | 22.94 | 0.29% | 77,027 |
| Sep 3, 2025 | 22.88 | 22.94 | 22.88 | 22.92 | 22.87 | 0.17% | 17,833 |
| Sep 2, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 22.83 | -0.01% | 52,562 |
| Aug 29, 2025 | 22.86 | 22.92 | 22.86 | 22.89 | 22.84 | 0.03% | 33,786 |
| Aug 28, 2025 | 22.90 | 22.91 | 22.85 | 22.88 | 22.83 | - | 45,286 |
| Aug 27, 2025 | 22.87 | 22.89 | 22.86 | 22.88 | 22.83 | 0.03% | 36,342 |
| Aug 26, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.82 | -0.01% | 23,648 |
| Aug 25, 2025 | 22.83 | 22.88 | 22.83 | 22.88 | 22.82 | 0.03% | 15,260 |
| Aug 22, 2025 | 22.84 | 22.89 | 22.84 | 22.87 | 22.82 | 0.21% | 20,438 |
| Aug 21, 2025 | 22.89 | 22.90 | 22.80 | 22.82 | 22.77 | -0.09% | 139,986 |
| Aug 20, 2025 | 22.85 | 22.87 | 22.83 | 22.84 | 22.79 | 0.07% | 11,574 |
| Aug 19, 2025 | 22.85 | 22.86 | 22.81 | 22.83 | 22.77 | -0.02% | 30,168 |
| Aug 18, 2025 | 22.85 | 22.85 | 22.81 | 22.83 | 22.78 | -0.31% | 22,066 |
| Aug 15, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.79 | 0.07% | 36,273 |
| Aug 14, 2025 | 22.89 | 22.91 | 22.87 | 22.89 | 22.78 | -0.13% | 13,275 |
| Aug 13, 2025 | 22.93 | 22.93 | 22.90 | 22.92 | 22.81 | 0.07% | 14,344 |
| Aug 12, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.79 | -0.02% | 27,813 |
| Aug 11, 2025 | 22.89 | 22.92 | 22.89 | 22.91 | 22.80 | 0.11% | 37,929 |
| Aug 8, 2025 | 22.90 | 22.90 | 22.87 | 22.88 | 22.77 | -0.03% | 3,822 |
| Aug 7, 2025 | 22.90 | 22.90 | 22.88 | 22.89 | 22.78 | 0.05% | 14,412 |
| Aug 6, 2025 | 22.94 | 22.94 | 22.81 | 22.88 | 22.77 | -0.09% | 76,960 |
| Aug 5, 2025 | 22.90 | 22.93 | 22.88 | 22.90 | 22.79 | - | 61,202 |
| Aug 4, 2025 | 22.90 | 22.91 | 22.88 | 22.90 | 22.79 | -0.04% | 58,220 |
| Aug 1, 2025 | 22.86 | 22.92 | 22.85 | 22.91 | 22.80 | 0.55% | 38,376 |
| Jul 31, 2025 | 22.78 | 22.79 | 22.77 | 22.78 | 22.67 | 0.07% | 36,268 |
| Jul 30, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.66 | 0.04% | 18,830 |
| Jul 29, 2025 | 22.82 | 22.82 | 22.75 | 22.76 | 22.65 | 0.13% | 37,132 |