Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.52
+0.08 (0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.48 | 22.53 | 22.42 | 22.47 | 22.47 | 0.13% | 48,575 |
| Apr 24, 2025 | 22.43 | 22.45 | 22.41 | 22.44 | 22.44 | 0.56% | 17,064 |
| Apr 23, 2025 | 22.46 | 22.46 | 22.29 | 22.32 | 22.32 | 0.22% | 27,681 |
| Apr 22, 2025 | 22.32 | 22.36 | 22.21 | 22.27 | 22.27 | 0.07% | 447,784 |
| Apr 21, 2025 | 22.34 | 22.35 | 22.24 | 22.25 | 22.25 | -0.85% | 33,809 |
| Apr 17, 2025 | 22.45 | 22.48 | 22.38 | 22.44 | 22.39 | - | 12,023 |
| Apr 16, 2025 | 22.42 | 22.49 | 22.41 | 22.44 | 22.39 | 0.13% | 24,933 |
| Apr 15, 2025 | 22.41 | 22.52 | 22.39 | 22.41 | 22.36 | -0.04% | 22,491 |
| Apr 14, 2025 | 22.33 | 22.50 | 22.33 | 22.42 | 22.37 | 0.92% | 34,361 |
| Apr 11, 2025 | 22.11 | 22.36 | 22.05 | 22.22 | 22.16 | -0.69% | 34,853 |
| Apr 10, 2025 | 22.74 | 22.74 | 22.28 | 22.37 | 22.32 | -0.08% | 50,962 |
| Apr 9, 2025 | 21.98 | 22.39 | 21.87 | 22.39 | 22.33 | 0.21% | 33,147 |
| Apr 8, 2025 | 22.55 | 22.55 | 22.21 | 22.34 | 22.29 | -0.49% | 15,918 |
| Apr 7, 2025 | 22.78 | 22.79 | 22.44 | 22.45 | 22.40 | -2.01% | 42,734 |
| Apr 4, 2025 | 22.96 | 22.99 | 22.79 | 22.91 | 22.86 | -0.04% | 49,955 |
| Apr 3, 2025 | 23.00 | 23.00 | 22.89 | 22.92 | 22.87 | 0.75% | 38,484 |
| Apr 2, 2025 | 22.87 | 22.88 | 22.75 | 22.75 | 22.70 | -0.44% | 88,233 |
| Apr 1, 2025 | 22.83 | 22.85 | 22.82 | 22.85 | 22.80 | 0.48% | 23,975 |
| Mar 31, 2025 | 22.79 | 22.79 | 22.73 | 22.74 | 22.69 | -0.04% | 21,947 |
| Mar 28, 2025 | 22.73 | 22.77 | 22.68 | 22.75 | 22.70 | 0.38% | 159,918 |
| Mar 27, 2025 | 22.71 | 22.71 | 22.62 | 22.66 | 22.61 | -0.20% | 30,235 |
| Mar 26, 2025 | 22.80 | 22.81 | 22.71 | 22.71 | 22.66 | -0.44% | 28,051 |
| Mar 25, 2025 | 22.86 | 22.86 | 22.80 | 22.81 | 22.76 | -0.22% | 19,599 |
| Mar 24, 2025 | 22.85 | 22.88 | 22.83 | 22.86 | 22.81 | -0.29% | 19,724 |
| Mar 21, 2025 | 23.00 | 23.00 | 22.92 | 22.93 | 22.82 | -0.19% | 21,901 |
| Mar 20, 2025 | 23.00 | 23.01 | 22.93 | 22.97 | 22.86 | 0.24% | 43,474 |
| Mar 19, 2025 | 22.93 | 22.93 | 22.88 | 22.92 | 22.81 | -0.07% | 245,004 |
| Mar 18, 2025 | 22.98 | 22.98 | 22.89 | 22.93 | 22.82 | -0.10% | 34,341 |
| Mar 17, 2025 | 22.98 | 23.01 | 22.95 | 22.96 | 22.85 | -0.11% | 62,939 |
| Mar 14, 2025 | 22.98 | 22.98 | 22.94 | 22.98 | 22.87 | 0.03% | 24,115 |
| Mar 13, 2025 | 22.96 | 22.99 | 22.96 | 22.97 | 22.86 | -0.03% | 47,071 |
| Mar 12, 2025 | 23.03 | 23.03 | 22.97 | 22.98 | 22.87 | -0.32% | 22,031 |
| Mar 11, 2025 | 23.08 | 23.11 | 23.04 | 23.06 | 22.95 | -0.24% | 40,008 |
| Mar 10, 2025 | 23.10 | 23.15 | 23.10 | 23.11 | 23.00 | 0.15% | 39,212 |
| Mar 7, 2025 | 23.08 | 23.11 | 23.05 | 23.08 | 22.97 | -0.06% | 31,887 |
| Mar 6, 2025 | 23.09 | 23.11 | 23.08 | 23.09 | 22.98 | -0.15% | 13,029 |
| Mar 5, 2025 | 23.13 | 23.13 | 23.11 | 23.13 | 23.02 | 0.02% | 29,396 |
| Mar 4, 2025 | 23.21 | 23.21 | 23.11 | 23.12 | 23.01 | - | 39,213 |
| Mar 3, 2025 | 23.12 | 23.19 | 23.09 | 23.12 | 23.01 | -0.34% | 160,141 |
| Feb 28, 2025 | 23.19 | 23.20 | 23.16 | 23.20 | 23.09 | 0.26% | 13,777 |
| Feb 27, 2025 | 23.15 | 23.16 | 23.13 | 23.14 | 23.03 | -0.22% | 28,137 |
| Feb 26, 2025 | 23.16 | 23.19 | 23.12 | 23.19 | 23.08 | 0.30% | 40,960 |
| Feb 25, 2025 | 23.17 | 23.17 | 23.10 | 23.12 | 23.01 | 0.17% | 51,054 |
| Feb 24, 2025 | 23.11 | 23.11 | 23.06 | 23.08 | 22.97 | 0.04% | 17,981 |
| Feb 21, 2025 | 23.09 | 23.12 | 23.01 | 23.07 | 22.91 | -0.04% | 181,546 |
| Feb 20, 2025 | 23.13 | 23.13 | 23.08 | 23.08 | 22.92 | - | 40,501 |
| Feb 19, 2025 | 23.06 | 23.11 | 23.03 | 23.08 | 22.92 | 0.09% | 41,337 |
| Feb 18, 2025 | 23.07 | 23.08 | 23.05 | 23.06 | 22.90 | -0.09% | 29,101 |
| Feb 14, 2025 | 23.14 | 23.14 | 23.01 | 23.08 | 22.92 | 0.16% | 43,311 |
| Feb 13, 2025 | 23.05 | 23.05 | 22.95 | 23.04 | 22.88 | 0.17% | 277,588 |