Skip to main content
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.04
+0.08 (0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.9623.0522.9623.0423.040.35%64,686
Dec 19, 202422.9222.9722.9022.9622.96-0.48%127,444
Dec 18, 202423.1223.1223.0623.0723.07-0.24%161,935
Dec 17, 202423.1623.1823.1223.1223.12-0.26%23,771
Dec 16, 202423.2023.2123.1623.1823.180.17%66,227
Dec 13, 202423.1823.1823.1323.1423.14-0.32%16,938
Dec 12, 202423.2323.2423.1823.2223.22-0.21%23,023
Dec 11, 202423.3323.3323.2523.2623.260.01%34,091
Dec 10, 202423.3023.3023.2523.2623.26-0.08%30,316
Dec 9, 202423.3023.3623.2323.2823.28-0.26%181,694
Dec 6, 202423.3523.4523.3423.3423.340.30%67,858
Dec 5, 202423.2723.3123.2523.2723.27-0.13%23,307
Dec 4, 202423.2223.3423.2223.3023.300.26%57,053
Dec 3, 202423.2423.3123.2423.2423.24-0.11%32,709
Dec 2, 202423.2323.3023.2123.2723.270.22%34,087
Nov 29, 202423.2123.2323.2023.2223.220.15%5,715
Nov 27, 202423.1823.2123.1623.1823.180.22%27,665
Nov 26, 202423.1523.2423.0923.1323.13-0.17%40,437
Nov 25, 202423.1323.1723.1223.1723.170.30%8,619
Nov 22, 202423.1023.1023.0523.1023.100.09%18,053
Nov 21, 202423.0923.1023.0623.0823.080.17%31,799
Nov 20, 202423.0323.1223.0023.0423.04-0.22%173,747
Nov 19, 202423.1123.1123.0423.0923.09-30,838
Nov 18, 202423.0623.0923.0523.0923.09-0.04%7,575
Nov 15, 202423.0123.1223.0123.1023.050.22%17,841
Nov 14, 202423.0523.1223.0423.0523.000.09%21,041
Nov 13, 202423.0723.1423.0123.0322.98-26,915
Nov 12, 202423.0623.0623.0023.0322.98-0.13%9,987
Nov 11, 202422.9923.0922.9923.0623.01-0.22%24,653
Nov 8, 202423.0623.1123.0323.1123.060.96%27,171
Nov 7, 202422.9222.9422.8822.8922.840.26%40,376
Nov 6, 202422.8422.9222.8222.8322.78-1.25%68,575
Nov 5, 202423.1023.1223.0723.1223.070.22%33,234
Nov 4, 202423.0423.1023.0423.0723.020.20%49,320
Nov 1, 202423.0523.0623.0223.0322.970.24%99,994
Oct 31, 202423.0223.0222.9222.9722.92-0.30%174,592
Oct 30, 202423.0423.0723.0223.0422.99-0.09%24,778
Oct 29, 202423.0623.0623.0023.0623.01-0.09%391,813
Oct 28, 202423.0923.0923.0323.0823.030.36%26,199
Oct 25, 202423.0123.0422.9823.0022.950.20%20,365
Oct 24, 202422.9122.9722.9022.9522.900.22%24,177
Oct 23, 202423.0223.0222.8922.9022.85-0.72%27,805
Oct 22, 202423.0723.0923.0423.0723.01-0.13%35,933
Oct 21, 202423.1223.1223.0823.1023.04-0.50%19,667
Oct 18, 202423.2323.2323.2023.2123.10-0.02%16,412
Oct 17, 202423.2123.2323.2023.2223.11-0.02%39,940
Oct 16, 202423.2323.2323.2123.2223.110.04%67,580
Oct 15, 202423.2123.2323.1923.2123.100.16%25,101
Oct 14, 202423.1023.1923.1023.1723.07-0.11%45,490
Oct 11, 202423.2023.2023.1523.2023.090.04%39,762
Oct 10, 202423.2123.2223.1823.1923.08-0.11%157,153
Oct 9, 202423.1923.2223.1923.2223.11-0.15%24,032
Oct 8, 202423.2423.2523.2023.2523.140.04%35,230
Oct 7, 202423.2523.2523.2123.2423.130.02%11,904
Oct 4, 202423.2623.2823.2223.2423.13-0.33%16,786
Oct 3, 202423.3423.3423.3023.3123.21-0.20%16,310
Oct 2, 202423.3223.3623.2723.3623.250.21%64,696
Oct 1, 202423.2823.3423.2823.3123.200.17%11,373
Sep 30, 202423.2723.2823.2423.2723.16-0.06%69,738
Sep 27, 202423.2923.3023.2523.2923.180.28%27,694
Sep 26, 202423.2523.2523.2023.2223.11-0.04%20,065
Sep 25, 202423.2223.2423.2123.2323.12-0.15%10,044
Sep 24, 202423.2623.2723.2623.2723.16-0.15%38,901
Sep 23, 202423.2723.3123.2623.3023.19-0.16%51,021
Sep 20, 202423.2523.3623.2523.3423.180.29%86,241
Sep 19, 202423.2523.2823.2423.2723.110.02%26,882
Sep 18, 202423.3023.3023.2623.2723.10-0.19%22,139
Sep 17, 202423.3323.3423.3023.3123.15-0.06%90,161
Sep 16, 202423.3123.3423.3023.3323.160.12%24,795
Sep 13, 202423.2923.3523.2923.3023.140.09%35,266
Sep 12, 202423.2623.3023.2423.2823.110.04%40,844
Sep 11, 202423.3023.3123.2623.2723.10-0.11%19,757
Sep 10, 202423.2423.2923.2023.2923.130.30%105,372
Sep 9, 202423.2523.2623.2223.2223.06-0.13%32,854
Sep 6, 202423.2823.2823.2223.2523.090.07%32,990
Sep 5, 202423.2023.2423.2023.2423.070.11%15,627
Sep 4, 202423.2623.2623.1823.2123.050.02%279,495
Sep 3, 202423.2023.2323.2023.2123.050.22%20,565
Aug 30, 202423.2023.2023.1623.1623.00-0.15%17,497
Aug 29, 202423.1923.1923.1523.1923.030.26%33,537
Aug 28, 202423.1623.1723.1323.1322.97-0.19%16,352
Aug 27, 202423.1723.1923.1723.1823.02-0.11%15,979
Aug 26, 202423.2123.2723.1923.2023.040.02%51,369
Aug 23, 202423.1423.2123.1323.2023.040.35%20,275
Aug 22, 202423.1123.1223.1123.1222.96-0.17%12,247
Aug 21, 202423.1323.1723.1223.1623.000.13%40,862
Aug 20, 202423.1223.1323.1123.1322.970.09%8,691
Aug 19, 202423.0923.1223.0923.1122.95-0.26%22,565
Aug 16, 202423.1523.1823.1423.1722.950.15%23,736
Aug 15, 202423.1623.1623.1123.1322.91-0.30%19,642
Aug 14, 202423.1823.2123.1723.2022.980.13%29,888
Aug 13, 202423.1823.1923.1723.1722.950.05%31,098
Aug 12, 202423.1623.2223.1423.1622.94-0.09%212,191
Aug 9, 202423.1723.1823.1623.1822.960.12%2,247
Aug 8, 202423.1623.1623.1423.1522.94-0.23%4,323
Aug 7, 202423.2423.2523.1923.2122.99-0.34%19,787
Aug 6, 202423.2823.3023.2523.2923.070.02%52,472
Aug 5, 202423.3523.3723.2823.2823.060.03%38,031
Aug 2, 202423.2523.2823.2323.2723.060.45%15,863
Aug 1, 202423.1523.2023.1523.1722.950.17%20,366