Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.22
-0.01 (-0.05%)
Mar 18, 2026, 11:43 AM EDT - Market open
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 23.26 | 23.26 | 23.21 | 23.23 | 23.23 | -0.03% | 19,783 |
| Mar 16, 2026 | 23.24 | 23.27 | 23.23 | 23.23 | 23.23 | 0.03% | 29,814 |
| Mar 13, 2026 | 23.21 | 23.24 | 23.20 | 23.23 | 23.23 | 0.13% | 44,884 |
| Mar 12, 2026 | 23.23 | 23.24 | 23.19 | 23.20 | 23.20 | -0.17% | 35,463 |
| Mar 11, 2026 | 23.23 | 23.25 | 23.23 | 23.24 | 23.24 | -0.09% | 12,167 |
| Mar 10, 2026 | 23.26 | 23.27 | 23.25 | 23.26 | 23.26 | -0.09% | 20,106 |
| Mar 9, 2026 | 23.25 | 23.29 | 23.24 | 23.28 | 23.28 | 0.03% | 18,525 |
| Mar 6, 2026 | 23.25 | 23.28 | 23.25 | 23.27 | 23.27 | -0.01% | 28,456 |
| Mar 5, 2026 | 23.26 | 23.28 | 23.23 | 23.27 | 23.27 | -0.06% | 32,045 |
| Mar 4, 2026 | 23.25 | 23.30 | 23.25 | 23.29 | 23.29 | 0.02% | 10,365 |
| Mar 3, 2026 | 23.29 | 23.29 | 23.24 | 23.28 | 23.28 | -0.21% | 54,309 |
| Mar 2, 2026 | 23.34 | 23.34 | 23.32 | 23.33 | 23.33 | -0.19% | 34,835 |
| Feb 27, 2026 | 23.40 | 23.40 | 23.35 | 23.38 | 23.38 | -0.02% | 26,352 |
| Feb 26, 2026 | 23.36 | 23.38 | 23.35 | 23.38 | 23.38 | 0.13% | 20,315 |
| Feb 25, 2026 | 23.36 | 23.36 | 23.29 | 23.35 | 23.35 | -0.04% | 25,395 |
| Feb 24, 2026 | 23.34 | 23.37 | 23.33 | 23.36 | 23.36 | 0.04% | 47,792 |
| Feb 23, 2026 | 23.34 | 23.36 | 23.32 | 23.35 | 23.35 | -0.19% | 33,031 |
| Feb 20, 2026 | 23.37 | 23.41 | 23.37 | 23.40 | 23.35 | 0.09% | 39,657 |
| Feb 19, 2026 | 23.38 | 23.38 | 23.31 | 23.38 | 23.33 | - | 16,811 |
| Feb 18, 2026 | 23.37 | 23.38 | 23.36 | 23.38 | 23.33 | 0.02% | 25,046 |
| Feb 17, 2026 | 23.36 | 23.39 | 23.36 | 23.37 | 23.32 | 0.02% | 37,417 |
| Feb 13, 2026 | 23.39 | 23.40 | 23.35 | 23.37 | 23.32 | 0.05% | 20,139 |
| Feb 12, 2026 | 23.36 | 23.38 | 23.34 | 23.35 | 23.30 | 0.04% | 29,758 |
| Feb 11, 2026 | 23.34 | 23.36 | 23.32 | 23.35 | 23.30 | -0.02% | 39,973 |
| Feb 10, 2026 | 23.35 | 23.37 | 23.34 | 23.35 | 23.30 | 0.09% | 27,050 |
| Feb 9, 2026 | 23.33 | 23.34 | 23.31 | 23.33 | 23.28 | 0.11% | 33,203 |
| Feb 6, 2026 | 23.32 | 23.32 | 23.30 | 23.31 | 23.26 | -0.04% | 24,179 |
| Feb 5, 2026 | 23.33 | 23.33 | 23.30 | 23.32 | 23.27 | 0.13% | 31,952 |
| Feb 4, 2026 | 23.30 | 23.31 | 23.27 | 23.29 | 23.24 | -0.02% | 34,584 |
| Feb 3, 2026 | 23.28 | 23.29 | 23.26 | 23.29 | 23.24 | 0.09% | 38,731 |
| Feb 2, 2026 | 23.27 | 23.29 | 23.26 | 23.27 | 23.22 | - | 60,302 |
| Jan 30, 2026 | 23.25 | 23.28 | 23.25 | 23.27 | 23.22 | 0.04% | 22,301 |
| Jan 29, 2026 | 23.27 | 23.29 | 23.25 | 23.26 | 23.21 | - | 31,418 |
| Jan 28, 2026 | 23.26 | 23.26 | 23.24 | 23.26 | 23.21 | -0.02% | 29,580 |
| Jan 27, 2026 | 23.25 | 23.29 | 23.22 | 23.27 | 23.22 | 0.03% | 188,952 |
| Jan 26, 2026 | 23.26 | 23.27 | 23.24 | 23.26 | 23.21 | 0.03% | 59,292 |
| Jan 23, 2026 | 23.21 | 23.27 | 23.21 | 23.25 | 23.20 | 0.10% | 46,411 |
| Jan 22, 2026 | 23.20 | 23.27 | 23.20 | 23.23 | 23.18 | 0.20% | 46,172 |
| Jan 21, 2026 | 23.20 | 23.21 | 23.14 | 23.18 | 23.13 | -0.09% | 39,962 |
| Jan 20, 2026 | 23.25 | 23.25 | 23.18 | 23.20 | 23.15 | -0.34% | 25,757 |
| Jan 16, 2026 | 23.29 | 23.30 | 23.16 | 23.28 | 23.18 | 0.06% | 66,993 |
| Jan 15, 2026 | 23.27 | 23.27 | 23.24 | 23.27 | 23.16 | - | 34,322 |
| Jan 14, 2026 | 23.26 | 23.28 | 23.25 | 23.27 | 23.16 | 0.04% | 39,347 |
| Jan 13, 2026 | 23.28 | 23.28 | 23.21 | 23.26 | 23.15 | - | 35,252 |
| Jan 12, 2026 | 23.26 | 23.27 | 23.24 | 23.26 | 23.15 | -0.04% | 77,109 |
| Jan 9, 2026 | 23.27 | 23.27 | 23.24 | 23.27 | 23.16 | 0.09% | 61,201 |
| Jan 8, 2026 | 23.24 | 23.26 | 23.22 | 23.25 | 23.14 | -0.06% | 37,563 |
| Jan 7, 2026 | 23.22 | 23.27 | 23.22 | 23.26 | 23.16 | 0.17% | 31,182 |
| Jan 6, 2026 | 23.18 | 23.22 | 23.17 | 23.22 | 23.12 | 0.13% | 87,999 |
| Jan 5, 2026 | 23.16 | 23.19 | 23.13 | 23.19 | 23.09 | 0.15% | 44,772 |