Skip to main content
logo
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.10
+0.03 (0.14%)
Jul 14, 2026, 1:30 PM EDT - Market open

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202623.0723.1423.0623.0723.07-0.03%87,535
Jul 10, 202623.0323.0823.0323.0823.080.13%40,180
Jul 9, 202623.0323.0723.0123.0523.050.13%89,083
Jul 8, 202622.9923.0322.9823.0223.02-0.04%11,717
Jul 7, 202623.0323.0623.0123.0323.03-0.04%36,269
Jul 6, 202623.0523.0523.0323.0423.040.04%26,963
Jul 2, 202623.0423.0423.0223.0323.030.02%63,102
Jul 1, 202623.0323.0322.9923.0223.02-0.04%59,346
Jun 30, 202623.0423.0623.0223.0323.03-0.04%30,638
Jun 29, 202623.0323.0523.0323.0423.040.04%32,984
Jun 26, 202623.0323.0423.0123.0323.03-36,350
Jun 25, 202623.0423.0523.0223.0323.030.02%24,270
Jun 24, 202623.0623.0723.0123.0323.03-0.20%154,325
Jun 23, 202623.1623.1623.0623.0723.07-0.14%47,395
Jun 22, 202623.1023.1123.0723.1023.100.10%17,345
Jun 18, 202623.1523.1623.1223.1323.080.15%39,317
Jun 17, 202623.1123.1723.0923.1023.05-0.02%28,683
Jun 16, 202623.1123.1623.0923.1123.05-72,685
Jun 15, 202623.1323.1423.1023.1123.050.15%60,362
Jun 12, 202623.0723.0823.0623.0723.02-0.07%19,065
Jun 11, 202623.0823.1023.0823.0923.030.09%23,264
Jun 10, 202623.0923.1023.0323.0723.01-0.15%88,328
Jun 9, 202623.0923.1123.0723.1023.050.04%41,067
Jun 8, 202623.1423.1423.0823.0923.04-0.03%139,857
Jun 5, 202623.0823.1123.0823.1023.04-0.08%10,416
Jun 4, 202623.1123.1823.0623.1223.06-47,220
Jun 3, 202623.1223.1423.0923.1223.06-0.04%96,872
Jun 2, 202623.1223.1423.1123.1323.07-33,726
Jun 1, 202623.0923.1523.0723.1323.07-28,521
May 29, 202623.0923.1323.0623.1323.070.32%70,933
May 28, 202622.9823.1322.9723.0523.000.22%203,700
May 27, 202623.0123.0622.9923.0022.95-0.03%98,756
May 26, 202623.0223.0323.0023.0122.950.28%59,203
May 22, 202622.9523.0722.8822.9522.89-0.02%163,774
May 21, 202622.9522.9722.9122.9522.90-0.04%78,495
May 20, 202622.9522.9722.9322.9622.910.05%34,641
May 19, 202622.9523.0122.9222.9522.89-0.12%69,299
May 18, 202622.9723.0222.9622.9822.920.11%44,843
May 15, 202623.0223.0222.9923.0122.90-0.32%31,803
May 14, 202623.0823.1223.0723.0822.970.02%18,983
May 13, 202623.0723.0823.0623.0822.97-0.02%48,203
May 12, 202623.0923.1023.0623.0822.97-0.08%30,859
May 11, 202623.1223.1323.0923.1022.990.02%18,343
May 8, 202623.1223.1223.0923.1022.990.06%24,890
May 7, 202623.1323.1323.0723.0822.970.04%74,758
May 6, 202623.1323.1323.0723.0722.96-60,561
May 5, 202623.0923.1923.0723.0722.96-60,356
May 4, 202623.0923.0923.0423.0722.960.04%44,697
May 1, 202623.1023.1523.0623.0622.95-33,092
Apr 30, 202623.1023.1023.0623.0622.95-20,139