Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.75
+0.09 (0.38%)
Mar 28, 2025, 4:00 PM EDT - Market closed

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.7322.7722.6822.7522.750.38%159,918
Mar 27, 202522.7122.7122.6222.6622.66-0.20%30,235
Mar 26, 202522.8022.8122.7122.7122.71-0.44%28,051
Mar 25, 202522.8622.8622.8022.8122.81-0.22%19,599
Mar 24, 202522.8522.8822.8322.8622.86-0.29%19,724
Mar 21, 202523.0023.0022.9222.9322.87-0.19%21,901
Mar 20, 202523.0023.0122.9322.9722.920.24%43,474
Mar 19, 202522.9322.9322.8822.9222.86-0.07%245,004
Mar 18, 202522.9822.9822.8922.9322.88-0.10%34,341
Mar 17, 202522.9823.0122.9522.9622.90-0.11%62,939
Mar 14, 202522.9822.9822.9422.9822.930.03%24,115
Mar 13, 202522.9622.9922.9622.9722.92-0.03%47,071
Mar 12, 202523.0323.0322.9722.9822.93-0.32%22,031
Mar 11, 202523.0823.1123.0423.0623.00-0.24%40,008
Mar 10, 202523.1023.1523.1023.1123.060.15%39,212
Mar 7, 202523.0823.1123.0523.0823.02-0.06%31,887
Mar 6, 202523.0923.1123.0823.0923.04-0.15%13,029
Mar 5, 202523.1323.1323.1123.1323.070.02%29,396
Mar 4, 202523.2123.2123.1123.1223.07-39,213
Mar 3, 202523.1223.1923.0923.1223.07-0.34%160,141
Feb 28, 202523.1923.2023.1623.2023.150.26%13,777
Feb 27, 202523.1523.1623.1323.1423.09-0.22%28,137
Feb 26, 202523.1623.1923.1223.1923.140.30%40,960
Feb 25, 202523.1723.1723.1023.1223.070.17%51,054
Feb 24, 202523.1123.1123.0623.0823.030.04%17,981
Feb 21, 202523.0923.1223.0123.0722.96-0.04%181,546
Feb 20, 202523.1323.1323.0823.0822.97-40,501
Feb 19, 202523.0623.1123.0323.0822.970.09%41,337
Feb 18, 202523.0723.0823.0523.0622.95-0.09%29,101
Feb 14, 202523.1423.1423.0123.0822.970.16%43,311
Feb 13, 202523.0523.0522.9523.0422.940.17%277,588
Feb 12, 202523.0023.0222.9423.0122.90-0.45%56,589
Feb 11, 202523.0823.1123.0723.1123.000.03%32,365
Feb 10, 202523.1023.1123.0823.1023.000.08%19,806
Feb 7, 202523.0623.0923.0623.0922.98-0.09%17,261
Feb 6, 202523.0923.1123.0723.1123.000.04%28,860
Feb 5, 202523.0723.1023.0723.1022.990.39%60,453
Feb 4, 202523.0123.0122.9923.0122.900.08%15,248
Feb 3, 202523.0223.0322.9822.9922.880.07%31,897
Jan 31, 202522.9422.9822.9022.9722.860.06%17,732
Jan 30, 202522.9322.9922.9322.9622.850.21%29,511
Jan 29, 202522.9522.9522.8922.9122.80-0.19%23,888
Jan 28, 202522.9022.9622.9022.9522.850.01%225,818
Jan 27, 202522.9722.9722.9122.9522.840.37%9,832
Jan 24, 202522.8622.8822.8422.8722.760.02%46,727
Jan 23, 202522.8722.8822.8522.8622.75-0.07%25,624
Jan 22, 202522.8822.9022.8522.8822.77-0.02%34,251
Jan 21, 202522.8322.9022.8222.8822.77-0.12%66,758
Jan 17, 202522.8822.9222.8622.9122.750.18%42,858
Jan 16, 202522.8222.9122.8222.8722.710.07%34,876