Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.04
-0.02 (-0.09%)
Nov 5, 2025, 4:00 PM EST - Market closed
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.08 | 23.08 | 22.99 | 23.04 | 23.04 | -0.09% | 32,988 |
| Nov 4, 2025 | 23.03 | 23.12 | 23.03 | 23.06 | 23.06 | 0.13% | 14,364 |
| Nov 3, 2025 | 23.06 | 23.06 | 23.01 | 23.03 | 23.03 | -0.04% | 9,133 |
| Oct 31, 2025 | 23.06 | 23.08 | 23.02 | 23.04 | 23.04 | 0.13% | 15,434 |
| Oct 30, 2025 | 23.03 | 23.05 | 23.01 | 23.01 | 23.01 | -0.07% | 33,318 |
| Oct 29, 2025 | 23.07 | 23.15 | 23.01 | 23.03 | 23.03 | -0.13% | 23,088 |
| Oct 28, 2025 | 23.08 | 23.08 | 23.04 | 23.06 | 23.06 | 0.02% | 15,889 |
| Oct 27, 2025 | 23.06 | 23.15 | 23.04 | 23.05 | 23.05 | -0.04% | 28,407 |
| Oct 24, 2025 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | - | 8,306 |
| Oct 23, 2025 | 23.08 | 23.11 | 23.05 | 23.06 | 23.06 | - | 43,294 |
| Oct 22, 2025 | 23.05 | 23.11 | 23.00 | 23.06 | 23.06 | 0.04% | 52,263 |
| Oct 21, 2025 | 23.16 | 23.16 | 23.04 | 23.05 | 23.05 | -0.35% | 154,639 |
| Oct 20, 2025 | 23.13 | 23.15 | 23.11 | 23.13 | 23.13 | -0.13% | 9,393 |
| Oct 17, 2025 | 23.20 | 23.20 | 23.15 | 23.16 | 23.11 | -0.06% | 17,619 |
| Oct 16, 2025 | 23.17 | 23.19 | 23.14 | 23.18 | 23.12 | 0.13% | 25,698 |
| Oct 15, 2025 | 23.15 | 23.17 | 23.12 | 23.15 | 23.09 | -0.06% | 66,210 |
| Oct 14, 2025 | 23.18 | 23.18 | 23.13 | 23.16 | 23.11 | -0.02% | 26,274 |
| Oct 13, 2025 | 23.17 | 23.17 | 23.15 | 23.17 | 23.11 | 0.09% | 3,482 |
| Oct 10, 2025 | 23.15 | 23.15 | 23.12 | 23.15 | 23.09 | 0.15% | 10,588 |
| Oct 9, 2025 | 23.11 | 23.12 | 23.08 | 23.11 | 23.06 | - | 28,414 |
| Oct 8, 2025 | 23.13 | 23.14 | 23.09 | 23.11 | 23.06 | 0.02% | 20,194 |
| Oct 7, 2025 | 23.12 | 23.12 | 23.09 | 23.11 | 23.05 | 0.05% | 41,112 |
| Oct 6, 2025 | 23.10 | 23.10 | 23.06 | 23.09 | 23.04 | - | 10,254 |
| Oct 3, 2025 | 23.15 | 23.15 | 23.09 | 23.10 | 23.04 | - | 27,763 |
| Oct 2, 2025 | 23.10 | 23.12 | 23.08 | 23.10 | 23.04 | - | 8,374 |
| Oct 1, 2025 | 23.13 | 23.13 | 23.09 | 23.10 | 23.04 | -0.02% | 34,580 |
| Sep 30, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.05 | 0.13% | 43,405 |
| Sep 29, 2025 | 23.06 | 23.15 | 23.05 | 23.07 | 23.02 | 0.04% | 37,237 |
| Sep 26, 2025 | 23.11 | 23.11 | 23.05 | 23.06 | 23.01 | -0.22% | 42,477 |
| Sep 25, 2025 | 23.13 | 23.13 | 23.10 | 23.11 | 23.06 | -0.15% | 29,433 |
| Sep 24, 2025 | 23.18 | 23.18 | 23.13 | 23.15 | 23.09 | -0.04% | 35,630 |
| Sep 23, 2025 | 23.24 | 23.24 | 23.13 | 23.16 | 23.10 | -0.02% | 26,275 |
| Sep 22, 2025 | 23.19 | 23.19 | 23.14 | 23.16 | 23.11 | -0.34% | 20,128 |
| Sep 19, 2025 | 23.22 | 23.24 | 23.20 | 23.24 | 23.14 | 0.11% | 23,240 |
| Sep 18, 2025 | 23.23 | 23.25 | 23.20 | 23.22 | 23.11 | -0.09% | 81,496 |
| Sep 17, 2025 | 23.25 | 23.28 | 23.23 | 23.24 | 23.13 | -0.02% | 21,960 |
| Sep 16, 2025 | 23.24 | 23.25 | 23.21 | 23.24 | 23.14 | - | 22,713 |
| Sep 15, 2025 | 23.22 | 23.24 | 23.20 | 23.24 | 23.14 | 0.17% | 28,409 |
| Sep 12, 2025 | 23.16 | 23.20 | 23.16 | 23.20 | 23.10 | -0.02% | 30,386 |
| Sep 11, 2025 | 23.20 | 23.22 | 23.19 | 23.21 | 23.10 | 0.17% | 18,840 |
| Sep 10, 2025 | 23.15 | 23.18 | 23.14 | 23.17 | 23.06 | 0.19% | 24,497 |
| Sep 9, 2025 | 23.13 | 23.18 | 23.10 | 23.12 | 23.02 | -0.09% | 50,433 |
| Sep 8, 2025 | 23.09 | 23.14 | 23.08 | 23.14 | 23.04 | 0.26% | 17,502 |
| Sep 5, 2025 | 23.05 | 23.09 | 23.04 | 23.08 | 22.98 | 0.39% | 29,596 |
| Sep 4, 2025 | 22.94 | 23.00 | 22.93 | 22.99 | 22.89 | 0.29% | 77,027 |
| Sep 3, 2025 | 22.88 | 22.94 | 22.88 | 22.92 | 22.82 | 0.17% | 17,833 |
| Sep 2, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 22.78 | -0.01% | 52,562 |
| Aug 29, 2025 | 22.86 | 22.92 | 22.86 | 22.89 | 22.79 | 0.03% | 33,786 |
| Aug 28, 2025 | 22.90 | 22.91 | 22.85 | 22.88 | 22.78 | - | 45,286 |
| Aug 27, 2025 | 22.87 | 22.89 | 22.86 | 22.88 | 22.78 | 0.03% | 36,342 |