Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.29
+0.02 (0.09%)
Feb 3, 2026, 4:00 PM EST - Market closed
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 23.28 | 23.29 | 23.26 | 23.29 | 23.29 | 0.09% | 38,731 |
| Feb 2, 2026 | 23.27 | 23.29 | 23.26 | 23.27 | 23.27 | - | 60,302 |
| Jan 30, 2026 | 23.25 | 23.28 | 23.25 | 23.27 | 23.27 | 0.04% | 22,301 |
| Jan 29, 2026 | 23.27 | 23.29 | 23.25 | 23.26 | 23.26 | - | 31,418 |
| Jan 28, 2026 | 23.26 | 23.26 | 23.24 | 23.26 | 23.26 | -0.02% | 29,580 |
| Jan 27, 2026 | 23.25 | 23.29 | 23.22 | 23.27 | 23.27 | 0.03% | 188,952 |
| Jan 26, 2026 | 23.26 | 23.27 | 23.24 | 23.26 | 23.26 | 0.03% | 59,292 |
| Jan 23, 2026 | 23.21 | 23.27 | 23.21 | 23.25 | 23.25 | 0.10% | 46,411 |
| Jan 22, 2026 | 23.20 | 23.27 | 23.20 | 23.23 | 23.23 | 0.20% | 46,172 |
| Jan 21, 2026 | 23.20 | 23.21 | 23.14 | 23.18 | 23.18 | -0.09% | 39,962 |
| Jan 20, 2026 | 23.25 | 23.25 | 23.18 | 23.20 | 23.20 | -0.34% | 25,757 |
| Jan 16, 2026 | 23.29 | 23.30 | 23.16 | 23.28 | 23.23 | 0.06% | 66,993 |
| Jan 15, 2026 | 23.27 | 23.27 | 23.24 | 23.27 | 23.21 | - | 34,322 |
| Jan 14, 2026 | 23.26 | 23.28 | 23.25 | 23.27 | 23.21 | 0.04% | 39,347 |
| Jan 13, 2026 | 23.28 | 23.28 | 23.21 | 23.26 | 23.20 | - | 35,252 |
| Jan 12, 2026 | 23.26 | 23.27 | 23.24 | 23.26 | 23.20 | -0.04% | 77,109 |
| Jan 9, 2026 | 23.27 | 23.27 | 23.24 | 23.27 | 23.21 | 0.09% | 61,201 |
| Jan 8, 2026 | 23.24 | 23.26 | 23.22 | 23.25 | 23.19 | -0.06% | 37,563 |
| Jan 7, 2026 | 23.22 | 23.27 | 23.22 | 23.26 | 23.21 | 0.17% | 31,182 |
| Jan 6, 2026 | 23.18 | 23.22 | 23.17 | 23.22 | 23.17 | 0.13% | 87,999 |
| Jan 5, 2026 | 23.16 | 23.19 | 23.13 | 23.19 | 23.14 | 0.15% | 44,772 |
| Jan 2, 2026 | 23.18 | 23.18 | 23.13 | 23.16 | 23.10 | 0.02% | 54,861 |
| Dec 31, 2025 | 23.14 | 23.17 | 23.13 | 23.15 | 23.10 | - | 43,052 |
| Dec 30, 2025 | 23.15 | 23.17 | 23.14 | 23.15 | 23.10 | 0.08% | 67,409 |
| Dec 29, 2025 | 23.14 | 23.15 | 23.11 | 23.13 | 23.08 | 0.03% | 64,260 |
| Dec 26, 2025 | 23.15 | 23.15 | 23.12 | 23.13 | 23.08 | 0.07% | 71,506 |
| Dec 24, 2025 | 23.13 | 23.14 | 23.11 | 23.11 | 23.06 | -0.04% | 33,989 |
| Dec 23, 2025 | 23.12 | 23.14 | 23.10 | 23.12 | 23.07 | 0.02% | 81,327 |
| Dec 22, 2025 | 23.13 | 23.13 | 23.10 | 23.12 | 23.06 | -0.19% | 58,389 |
| Dec 19, 2025 | 23.17 | 23.20 | 23.14 | 23.16 | 23.06 | -0.04% | 107,387 |
| Dec 18, 2025 | 23.18 | 23.19 | 23.15 | 23.17 | 23.07 | -0.04% | 75,896 |
| Dec 17, 2025 | 23.13 | 23.22 | 23.12 | 23.18 | 23.08 | 0.30% | 201,852 |
| Dec 16, 2025 | 23.11 | 23.14 | 23.10 | 23.11 | 23.01 | -0.02% | 66,727 |
| Dec 15, 2025 | 23.13 | 23.13 | 23.10 | 23.12 | 23.02 | - | 16,140 |
| Dec 12, 2025 | 23.12 | 23.14 | 23.10 | 23.12 | 23.02 | -0.13% | 16,962 |
| Dec 11, 2025 | 23.14 | 23.15 | 23.12 | 23.15 | 23.04 | 0.04% | 45,325 |
| Dec 10, 2025 | 23.13 | 23.14 | 23.10 | 23.14 | 23.03 | 0.11% | 18,534 |
| Dec 9, 2025 | 23.12 | 23.12 | 23.10 | 23.11 | 23.01 | -0.04% | 47,338 |
| Dec 8, 2025 | 23.10 | 23.12 | 23.09 | 23.12 | 23.02 | 0.13% | 45,674 |
| Dec 5, 2025 | 23.12 | 23.12 | 23.05 | 23.09 | 22.99 | -0.02% | 44,605 |
| Dec 4, 2025 | 23.12 | 23.12 | 23.08 | 23.10 | 23.00 | -0.06% | 36,944 |
| Dec 3, 2025 | 23.12 | 23.13 | 23.10 | 23.11 | 23.01 | 0.11% | 16,737 |
| Dec 2, 2025 | 23.11 | 23.11 | 23.07 | 23.09 | 22.99 | -0.02% | 17,120 |
| Dec 1, 2025 | 23.11 | 23.11 | 23.07 | 23.09 | 22.99 | -0.15% | 37,300 |
| Nov 28, 2025 | 23.12 | 23.14 | 23.12 | 23.13 | 23.03 | 0.06% | 15,366 |
| Nov 26, 2025 | 23.12 | 23.13 | 23.10 | 23.11 | 23.01 | 0.06% | 35,201 |
| Nov 25, 2025 | 23.10 | 23.11 | 23.08 | 23.10 | 23.00 | 0.06% | 17,564 |
| Nov 24, 2025 | 23.07 | 23.11 | 23.02 | 23.08 | 22.98 | -0.17% | 51,302 |
| Nov 21, 2025 | 23.13 | 23.19 | 23.12 | 23.12 | 22.97 | 0.02% | 28,271 |
| Nov 20, 2025 | 23.11 | 23.16 | 23.10 | 23.12 | 22.96 | - | 119,070 |