Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.54
-0.06 (-0.27%)
At close: Jun 6, 2025, 4:00 PM
22.55
+0.01 (0.04%)
After-hours: Jun 6, 2025, 4:15 PM EDT
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.55 | 22.57 | 22.54 | 22.55 | 22.55 | -0.20% | 41,538 |
| Jun 5, 2025 | 22.61 | 22.62 | 22.58 | 22.60 | 22.60 | - | 26,714 |
| Jun 4, 2025 | 22.61 | 22.61 | 22.59 | 22.60 | 22.60 | 0.13% | 12,419 |
| Jun 3, 2025 | 22.57 | 22.59 | 22.55 | 22.57 | 22.57 | 0.09% | 25,763 |
| Jun 2, 2025 | 22.56 | 22.56 | 22.52 | 22.55 | 22.55 | -0.16% | 76,172 |
| May 30, 2025 | 22.58 | 22.59 | 22.57 | 22.58 | 22.58 | -0.11% | 35,795 |
| May 29, 2025 | 22.59 | 22.61 | 22.56 | 22.61 | 22.61 | 0.02% | 54,208 |
| May 28, 2025 | 22.62 | 22.62 | 22.60 | 22.60 | 22.60 | -0.09% | 41,298 |
| May 27, 2025 | 22.59 | 22.64 | 22.59 | 22.62 | 22.62 | 0.04% | 27,263 |
| May 23, 2025 | 22.60 | 22.61 | 22.53 | 22.61 | 22.61 | 0.27% | 52,114 |
| May 22, 2025 | 22.55 | 22.55 | 22.51 | 22.55 | 22.55 | 0.13% | 39,648 |
| May 21, 2025 | 22.65 | 22.65 | 22.51 | 22.52 | 22.52 | -0.53% | 18,242 |
| May 20, 2025 | 22.65 | 22.65 | 22.62 | 22.64 | 22.64 | 0.11% | 36,768 |
| May 19, 2025 | 22.60 | 22.62 | 22.60 | 22.62 | 22.62 | -0.35% | 102,509 |
| May 16, 2025 | 22.72 | 22.72 | 22.69 | 22.70 | 22.64 | 0.09% | 77,484 |
| May 15, 2025 | 22.67 | 22.68 | 22.64 | 22.68 | 22.62 | 0.15% | 84,622 |
| May 14, 2025 | 22.73 | 22.73 | 22.62 | 22.64 | 22.58 | -0.07% | 90,210 |
| May 13, 2025 | 22.66 | 22.68 | 22.65 | 22.66 | 22.60 | - | 63,462 |
| May 12, 2025 | 22.67 | 22.69 | 22.65 | 22.66 | 22.60 | -0.15% | 28,904 |
| May 9, 2025 | 22.75 | 22.75 | 22.67 | 22.69 | 22.63 | 0.04% | 40,269 |
| May 8, 2025 | 22.72 | 22.72 | 22.64 | 22.68 | 22.62 | 0.09% | 71,527 |
| May 7, 2025 | 22.66 | 22.66 | 22.59 | 22.66 | 22.60 | -0.02% | 240,557 |
| May 6, 2025 | 22.64 | 22.67 | 22.62 | 22.67 | 22.61 | 0.30% | 65,694 |
| May 5, 2025 | 22.61 | 22.62 | 22.55 | 22.60 | 22.54 | -0.02% | 227,357 |
| May 2, 2025 | 22.52 | 22.63 | 22.48 | 22.60 | 22.55 | 0.23% | 315,141 |
| May 1, 2025 | 22.60 | 22.60 | 22.49 | 22.55 | 22.49 | 0.07% | 46,202 |
| Apr 30, 2025 | 22.53 | 22.60 | 22.50 | 22.54 | 22.48 | 0.11% | 23,124 |
| Apr 29, 2025 | 22.47 | 22.59 | 22.47 | 22.51 | 22.45 | 0.04% | 71,852 |
| Apr 28, 2025 | 22.45 | 22.54 | 22.42 | 22.50 | 22.44 | 0.13% | 43,176 |
| Apr 25, 2025 | 22.48 | 22.53 | 22.42 | 22.47 | 22.41 | 0.13% | 48,575 |
| Apr 24, 2025 | 22.43 | 22.45 | 22.41 | 22.44 | 22.38 | 0.56% | 17,064 |
| Apr 23, 2025 | 22.46 | 22.46 | 22.29 | 22.32 | 22.26 | 0.22% | 27,681 |
| Apr 22, 2025 | 22.32 | 22.36 | 22.21 | 22.27 | 22.21 | 0.07% | 447,784 |
| Apr 21, 2025 | 22.34 | 22.35 | 22.24 | 22.25 | 22.19 | -0.85% | 33,809 |
| Apr 17, 2025 | 22.45 | 22.48 | 22.38 | 22.44 | 22.33 | - | 12,023 |
| Apr 16, 2025 | 22.42 | 22.49 | 22.41 | 22.44 | 22.33 | 0.13% | 24,933 |
| Apr 15, 2025 | 22.41 | 22.52 | 22.39 | 22.41 | 22.30 | -0.04% | 22,491 |
| Apr 14, 2025 | 22.33 | 22.50 | 22.33 | 22.42 | 22.31 | 0.92% | 34,361 |
| Apr 11, 2025 | 22.11 | 22.36 | 22.05 | 22.22 | 22.11 | -0.69% | 34,853 |
| Apr 10, 2025 | 22.74 | 22.74 | 22.28 | 22.37 | 22.26 | -0.08% | 50,962 |
| Apr 9, 2025 | 21.98 | 22.39 | 21.87 | 22.39 | 22.28 | 0.21% | 33,147 |
| Apr 8, 2025 | 22.55 | 22.55 | 22.21 | 22.34 | 22.23 | -0.49% | 15,918 |
| Apr 7, 2025 | 22.78 | 22.79 | 22.44 | 22.45 | 22.34 | -2.01% | 42,734 |
| Apr 4, 2025 | 22.96 | 22.99 | 22.79 | 22.91 | 22.80 | -0.04% | 49,955 |
| Apr 3, 2025 | 23.00 | 23.00 | 22.89 | 22.92 | 22.81 | 0.75% | 38,484 |
| Apr 2, 2025 | 22.87 | 22.88 | 22.75 | 22.75 | 22.64 | -0.44% | 88,233 |
| Apr 1, 2025 | 22.83 | 22.85 | 22.82 | 22.85 | 22.74 | 0.48% | 23,975 |
| Mar 31, 2025 | 22.79 | 22.79 | 22.73 | 22.74 | 22.63 | -0.04% | 21,947 |
| Mar 28, 2025 | 22.73 | 22.77 | 22.68 | 22.75 | 22.64 | 0.38% | 159,918 |
| Mar 27, 2025 | 22.71 | 22.71 | 22.62 | 22.66 | 22.55 | -0.20% | 30,235 |