Skip to main content
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.88
+0.03 (0.11%)
Jan 21, 2025, 4:00 PM EST - Market closed

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.8322.9022.8222.8822.88-0.12%66,758
Jan 17, 202522.8822.9222.8622.9122.860.18%42,858
Jan 16, 202522.8222.9122.8222.8722.810.07%34,876
Jan 15, 202522.8622.9022.8222.8522.800.37%211,776
Jan 14, 202522.8022.8022.7322.7722.71-0.06%32,329
Jan 13, 202522.8422.8522.7622.7822.73-0.12%36,372
Jan 10, 202522.8622.8622.8022.8122.75-0.48%77,930
Jan 8, 202522.9622.9622.8622.9222.86-0.15%220,035
Jan 7, 202522.9622.9922.9422.9522.90-32,202
Jan 6, 202523.0523.0522.9422.9522.90-0.13%65,508
Jan 3, 202523.0223.0322.9522.9822.93-50,918
Jan 2, 202522.9923.0022.9422.9822.930.17%33,186
Dec 31, 202422.9522.9822.9222.9422.89-0.09%56,690
Dec 30, 202422.9923.0522.9222.9622.910.13%136,535
Dec 27, 202422.9922.9922.8722.9322.880.09%80,900
Dec 26, 202422.8922.9322.8922.9122.86-0.07%141,730
Dec 24, 202422.9022.9522.8622.9322.870.11%73,723
Dec 23, 202422.9622.9922.8722.9022.85-0.59%98,036
Dec 20, 202422.9623.0522.9623.0422.930.35%64,686
Dec 19, 202422.9222.9722.9022.9622.85-0.48%127,444
Dec 18, 202423.1223.1223.0623.0722.96-0.24%161,935
Dec 17, 202423.1623.1823.1223.1223.01-0.26%23,771
Dec 16, 202423.2023.2123.1623.1823.070.17%66,227
Dec 13, 202423.1823.1823.1323.1423.03-0.32%16,938
Dec 12, 202423.2323.2423.1823.2223.11-0.21%23,023
Dec 11, 202423.3323.3323.2523.2623.160.01%34,091
Dec 10, 202423.3023.3023.2523.2623.15-0.08%30,316
Dec 9, 202423.3023.3623.2323.2823.17-0.26%181,694
Dec 6, 202423.3523.4523.3423.3423.230.30%67,858
Dec 5, 202423.2723.3123.2523.2723.16-0.13%23,307
Dec 4, 202423.2223.3423.2223.3023.190.26%57,053
Dec 3, 202423.2423.3123.2423.2423.13-0.11%32,709
Dec 2, 202423.2323.3023.2123.2723.160.22%34,087
Nov 29, 202423.2123.2323.2023.2223.110.15%5,715
Nov 27, 202423.1823.2123.1623.1823.070.22%27,665
Nov 26, 202423.1523.2423.0923.1323.02-0.17%40,437
Nov 25, 202423.1323.1723.1223.1723.060.30%8,619
Nov 22, 202423.1023.1023.0523.1022.990.09%18,053
Nov 21, 202423.0923.1023.0623.0822.970.17%31,799
Nov 20, 202423.0323.1223.0023.0422.93-0.22%173,747
Nov 19, 202423.1123.1123.0423.0922.98-30,838
Nov 18, 202423.0623.0923.0523.0922.98-0.04%7,575
Nov 15, 202423.0123.1223.0123.1022.940.22%17,841
Nov 14, 202423.0523.1223.0423.0522.890.09%21,041
Nov 13, 202423.0723.1423.0123.0322.87-26,915
Nov 12, 202423.0623.0623.0023.0322.87-0.13%9,987
Nov 11, 202422.9923.0922.9923.0622.90-0.22%24,653
Nov 8, 202423.0623.1123.0323.1122.950.96%27,171
Nov 7, 202422.9222.9422.8822.8922.730.26%40,376
Nov 6, 202422.8422.9222.8222.8322.67-1.25%68,575
Nov 5, 202423.1023.1223.0723.1222.960.22%33,234
Nov 4, 202423.0423.1023.0423.0722.910.20%49,320
Nov 1, 202423.0523.0623.0223.0322.870.24%99,994
Oct 31, 202423.0223.0222.9222.9722.81-0.30%174,592
Oct 30, 202423.0423.0723.0223.0422.88-0.09%24,778
Oct 29, 202423.0623.0623.0023.0622.90-0.09%391,813
Oct 28, 202423.0923.0923.0323.0822.920.36%26,199
Oct 25, 202423.0123.0422.9823.0022.840.20%20,365
Oct 24, 202422.9122.9722.9022.9522.790.22%24,177
Oct 23, 202423.0223.0222.8922.9022.74-0.72%27,805
Oct 22, 202423.0723.0923.0423.0722.91-0.13%35,933
Oct 21, 202423.1223.1223.0823.1022.94-0.50%19,667
Oct 18, 202423.2323.2323.2023.2123.00-0.02%16,412
Oct 17, 202423.2123.2323.2023.2223.00-0.02%39,940
Oct 16, 202423.2323.2323.2123.2223.010.04%67,580
Oct 15, 202423.2123.2323.1923.2123.000.16%25,101
Oct 14, 202423.1023.1923.1023.1722.96-0.11%45,490
Oct 11, 202423.2023.2023.1523.2022.990.04%39,762
Oct 10, 202423.2123.2223.1823.1922.98-0.11%157,153
Oct 9, 202423.1923.2223.1923.2223.00-0.15%24,032
Oct 8, 202423.2423.2523.2023.2523.040.04%35,230
Oct 7, 202423.2523.2523.2123.2423.030.02%11,904
Oct 4, 202423.2623.2823.2223.2423.02-0.33%16,786
Oct 3, 202423.3423.3423.3023.3123.10-0.20%16,310
Oct 2, 202423.3223.3623.2723.3623.150.21%64,696
Oct 1, 202423.2823.3423.2823.3123.100.17%11,373
Sep 30, 202423.2723.2823.2423.2723.06-0.06%69,738
Sep 27, 202423.2923.3023.2523.2923.070.28%27,694
Sep 26, 202423.2523.2523.2023.2223.01-0.04%20,065
Sep 25, 202423.2223.2423.2123.2323.02-0.15%10,044
Sep 24, 202423.2623.2723.2623.2723.05-0.15%38,901
Sep 23, 202423.2723.3123.2623.3023.09-0.16%51,021
Sep 20, 202423.2523.3623.2523.3423.070.29%86,241
Sep 19, 202423.2523.2823.2423.2723.000.02%26,882
Sep 18, 202423.3023.3023.2623.2723.00-0.19%22,139
Sep 17, 202423.3323.3423.3023.3123.04-0.06%90,161
Sep 16, 202423.3123.3423.3023.3323.060.12%24,795
Sep 13, 202423.2923.3523.2923.3023.030.09%35,266
Sep 12, 202423.2623.3023.2423.2823.010.04%40,844
Sep 11, 202423.3023.3123.2623.2723.00-0.11%19,757
Sep 10, 202423.2423.2923.2023.2923.020.30%105,372
Sep 9, 202423.2523.2623.2223.2222.95-0.13%32,854
Sep 6, 202423.2823.2823.2223.2522.980.07%32,990
Sep 5, 202423.2023.2423.2023.2422.970.11%15,627
Sep 4, 202423.2623.2623.1823.2122.940.02%279,495
Sep 3, 202423.2023.2323.2023.2122.940.22%20,565
Aug 30, 202423.2023.2023.1623.1622.89-0.15%17,497
Aug 29, 202423.1923.1923.1523.1922.920.26%33,537
Aug 28, 202423.1623.1723.1323.1322.87-0.19%16,352
Aug 27, 202423.1723.1923.1723.1822.91-0.11%15,979