Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.07
-0.03 (-0.14%)
At close: Jun 23, 2026, 4:00 PM EDT
23.07
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:15 PM EDT
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 23.16 | 23.16 | 23.07 | 23.07 | - | -0.14% | 34,778 |
| Jun 22, 2026 | 23.10 | 23.11 | 23.07 | 23.10 | 23.10 | -0.13% | 17,345 |
| Jun 18, 2026 | 23.15 | 23.16 | 23.12 | 23.13 | 23.13 | 0.15% | 39,317 |
| Jun 17, 2026 | 23.11 | 23.17 | 23.09 | 23.10 | 23.10 | -0.02% | 28,683 |
| Jun 16, 2026 | 23.11 | 23.16 | 23.09 | 23.11 | 23.11 | - | 72,685 |
| Jun 15, 2026 | 23.13 | 23.14 | 23.10 | 23.11 | 23.11 | 0.15% | 60,362 |
| Jun 12, 2026 | 23.07 | 23.08 | 23.06 | 23.07 | 23.07 | -0.07% | 19,065 |
| Jun 11, 2026 | 23.08 | 23.10 | 23.08 | 23.09 | 23.09 | 0.09% | 23,264 |
| Jun 10, 2026 | 23.09 | 23.10 | 23.03 | 23.07 | 23.07 | -0.15% | 88,328 |
| Jun 9, 2026 | 23.09 | 23.11 | 23.07 | 23.10 | 23.10 | 0.04% | 41,067 |
| Jun 8, 2026 | 23.14 | 23.14 | 23.08 | 23.09 | 23.09 | -0.03% | 139,857 |
| Jun 5, 2026 | 23.08 | 23.11 | 23.08 | 23.10 | 23.10 | -0.08% | 10,416 |
| Jun 4, 2026 | 23.11 | 23.18 | 23.06 | 23.12 | 23.12 | - | 47,220 |
| Jun 3, 2026 | 23.12 | 23.14 | 23.09 | 23.12 | 23.12 | -0.04% | 96,872 |
| Jun 2, 2026 | 23.12 | 23.14 | 23.11 | 23.13 | 23.13 | - | 33,726 |
| Jun 1, 2026 | 23.09 | 23.15 | 23.07 | 23.13 | 23.13 | - | 28,521 |
| May 29, 2026 | 23.09 | 23.13 | 23.06 | 23.13 | 23.13 | 0.32% | 70,933 |
| May 28, 2026 | 22.98 | 23.13 | 22.97 | 23.05 | 23.05 | 0.22% | 203,700 |
| May 27, 2026 | 23.01 | 23.06 | 22.99 | 23.00 | 23.00 | -0.03% | 98,756 |
| May 26, 2026 | 23.02 | 23.03 | 23.00 | 23.01 | 23.01 | 0.28% | 59,203 |
| May 22, 2026 | 22.95 | 23.07 | 22.88 | 22.95 | 22.94 | -0.02% | 163,774 |
| May 21, 2026 | 22.95 | 22.97 | 22.91 | 22.95 | 22.95 | -0.04% | 78,495 |
| May 20, 2026 | 22.95 | 22.97 | 22.93 | 22.96 | 22.96 | 0.05% | 34,641 |
| May 19, 2026 | 22.95 | 23.01 | 22.92 | 22.95 | 22.95 | -0.12% | 69,299 |
| May 18, 2026 | 22.97 | 23.02 | 22.96 | 22.98 | 22.97 | 0.11% | 44,843 |
| May 15, 2026 | 23.02 | 23.02 | 22.99 | 23.01 | 22.95 | -0.32% | 31,803 |
| May 14, 2026 | 23.08 | 23.12 | 23.07 | 23.08 | 23.03 | 0.02% | 18,983 |
| May 13, 2026 | 23.07 | 23.08 | 23.06 | 23.08 | 23.02 | -0.02% | 48,203 |
| May 12, 2026 | 23.09 | 23.10 | 23.06 | 23.08 | 23.02 | -0.08% | 30,859 |
| May 11, 2026 | 23.12 | 23.13 | 23.09 | 23.10 | 23.04 | 0.02% | 18,343 |
| May 8, 2026 | 23.12 | 23.12 | 23.09 | 23.10 | 23.04 | 0.06% | 24,890 |
| May 7, 2026 | 23.13 | 23.13 | 23.07 | 23.08 | 23.03 | 0.04% | 74,758 |
| May 6, 2026 | 23.13 | 23.13 | 23.07 | 23.07 | 23.02 | - | 60,561 |
| May 5, 2026 | 23.09 | 23.19 | 23.07 | 23.07 | 23.02 | - | 60,356 |
| May 4, 2026 | 23.09 | 23.09 | 23.04 | 23.07 | 23.02 | 0.04% | 44,697 |
| May 1, 2026 | 23.10 | 23.15 | 23.06 | 23.06 | 23.01 | - | 33,092 |
| Apr 30, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 23.01 | - | 20,139 |
| Apr 29, 2026 | 23.09 | 23.09 | 23.05 | 23.06 | 23.01 | -0.17% | 31,110 |
| Apr 28, 2026 | 23.11 | 23.13 | 23.10 | 23.10 | 23.05 | -0.08% | 27,400 |
| Apr 27, 2026 | 23.13 | 23.15 | 23.09 | 23.12 | 23.06 | 0.08% | 38,960 |
| Apr 24, 2026 | 23.12 | 23.13 | 23.09 | 23.10 | 23.05 | 0.04% | 18,330 |
| Apr 23, 2026 | 23.11 | 23.12 | 23.09 | 23.09 | 23.04 | - | 20,742 |
| Apr 22, 2026 | 23.12 | 23.13 | 23.06 | 23.09 | 23.04 | -0.04% | 19,776 |
| Apr 21, 2026 | 23.11 | 23.18 | 23.06 | 23.10 | 23.05 | -0.06% | 38,540 |
| Apr 20, 2026 | 23.11 | 23.12 | 23.09 | 23.12 | 23.06 | 0.08% | 91,176 |
| Apr 17, 2026 | 23.14 | 23.17 | 23.14 | 23.15 | 23.04 | 0.15% | 12,183 |
| Apr 16, 2026 | 23.12 | 23.18 | 23.10 | 23.12 | 23.01 | -0.02% | 23,500 |
| Apr 15, 2026 | 23.10 | 23.23 | 23.10 | 23.12 | 23.01 | 0.04% | 22,243 |
| Apr 14, 2026 | 23.13 | 23.14 | 23.11 | 23.11 | 23.00 | -0.09% | 12,328 |
| Apr 13, 2026 | 23.13 | 23.15 | 23.12 | 23.13 | 23.02 | -0.02% | 53,588 |