Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.78
0.00 (0.02%)
At close: Sep 8, 2026, 4:00 PM EDT
22.78
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
BSMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 22.78 | 22.81 | 22.77 | 22.80 | - | 0.11% | 15,123 |
| Sep 4, 2026 | 22.80 | 22.82 | 22.76 | 22.77 | 22.77 | - | 47,620 |
| Sep 3, 2026 | 22.82 | 22.83 | 22.74 | 22.77 | 22.77 | -0.27% | 74,777 |
| Sep 2, 2026 | 22.86 | 22.90 | 22.81 | 22.83 | 22.83 | -0.04% | 82,214 |
| Sep 1, 2026 | 22.84 | 22.87 | 22.83 | 22.84 | 22.84 | -0.21% | 64,699 |
| Aug 31, 2026 | 22.96 | 22.96 | 22.87 | 22.89 | 22.89 | -0.07% | 87,596 |
| Aug 28, 2026 | 22.92 | 22.96 | 22.89 | 22.91 | 22.91 | -0.13% | 64,698 |
| Aug 27, 2026 | 22.94 | 22.97 | 22.92 | 22.94 | 22.94 | 0.01% | 69,152 |
| Aug 26, 2026 | 22.95 | 22.95 | 22.89 | 22.93 | 22.93 | -0.01% | 28,927 |
| Aug 25, 2026 | 22.94 | 23.01 | 22.91 | 22.94 | 22.94 | - | 60,699 |
| Aug 24, 2026 | 22.91 | 22.96 | 22.91 | 22.94 | 22.94 | 0.07% | 49,112 |
| Aug 21, 2026 | 22.97 | 23.02 | 22.94 | 22.98 | 22.92 | -0.04% | 71,510 |
| Aug 20, 2026 | 22.91 | 23.00 | 22.90 | 22.99 | 22.93 | 0.13% | 23,819 |
| Aug 19, 2026 | 22.95 | 22.97 | 22.94 | 22.96 | 22.90 | 0.17% | 89,894 |
| Aug 18, 2026 | 22.91 | 22.94 | 22.89 | 22.92 | 22.86 | -0.13% | 26,594 |
| Aug 17, 2026 | 23.04 | 23.04 | 22.92 | 22.95 | 22.89 | -0.48% | 31,815 |
| Aug 14, 2026 | 23.08 | 23.08 | 23.06 | 23.06 | 23.00 | -0.07% | 20,510 |
| Aug 13, 2026 | 23.06 | 23.08 | 23.05 | 23.07 | 23.02 | 0.16% | 25,111 |
| Aug 12, 2026 | 23.06 | 23.06 | 23.02 | 23.04 | 22.98 | 0.05% | 36,274 |
| Aug 11, 2026 | 23.03 | 23.05 | 23.01 | 23.03 | 22.97 | 0.04% | 44,355 |
| Aug 10, 2026 | 23.03 | 23.04 | 23.01 | 23.02 | 22.96 | -0.02% | 23,440 |
| Aug 7, 2026 | 23.02 | 23.04 | 23.01 | 23.02 | 22.96 | 0.02% | 51,244 |
| Aug 6, 2026 | 22.99 | 23.02 | 22.98 | 23.02 | 22.96 | 0.04% | 23,385 |
| Aug 5, 2026 | 22.98 | 23.03 | 22.98 | 23.01 | 22.95 | 0.04% | 22,786 |
| Aug 4, 2026 | 22.96 | 23.01 | 22.95 | 23.00 | 22.94 | 0.24% | 41,435 |
| Aug 3, 2026 | 22.90 | 22.96 | 22.84 | 22.94 | 22.88 | 0.35% | 111,420 |
| Jul 31, 2026 | 22.84 | 22.88 | 22.82 | 22.86 | 22.81 | 0.04% | 40,577 |
| Jul 30, 2026 | 22.84 | 22.88 | 22.82 | 22.85 | 22.80 | -0.10% | 29,231 |
| Jul 29, 2026 | 22.85 | 22.92 | 22.85 | 22.87 | 22.82 | 0.07% | 34,347 |
| Jul 28, 2026 | 22.86 | 22.88 | 22.84 | 22.86 | 22.80 | -0.07% | 41,411 |
| Jul 27, 2026 | 22.89 | 22.91 | 22.85 | 22.87 | 22.82 | 0.24% | 51,297 |
| Jul 24, 2026 | 22.80 | 22.84 | 22.79 | 22.82 | 22.76 | 0.11% | 48,772 |
| Jul 23, 2026 | 22.86 | 22.86 | 22.78 | 22.79 | 22.74 | -0.39% | 36,158 |
| Jul 22, 2026 | 22.90 | 22.90 | 22.87 | 22.88 | 22.83 | -0.17% | 39,581 |
| Jul 21, 2026 | 22.97 | 22.98 | 22.91 | 22.92 | 22.86 | -0.33% | 73,081 |
| Jul 20, 2026 | 23.02 | 23.02 | 22.98 | 23.00 | 22.94 | -0.02% | 33,827 |
| Jul 17, 2026 | 23.08 | 23.08 | 23.00 | 23.05 | 22.94 | -0.10% | 79,399 |
| Jul 16, 2026 | 23.10 | 23.10 | 23.06 | 23.08 | 22.97 | -0.08% | 41,215 |
| Jul 15, 2026 | 23.12 | 23.12 | 23.07 | 23.10 | 22.99 | 0.04% | 48,017 |
| Jul 14, 2026 | 23.10 | 23.12 | 23.09 | 23.09 | 22.98 | 0.08% | 18,293 |
| Jul 13, 2026 | 23.07 | 23.14 | 23.06 | 23.07 | 22.96 | -0.03% | 87,535 |
| Jul 10, 2026 | 23.03 | 23.08 | 23.03 | 23.08 | 22.97 | 0.13% | 40,180 |
| Jul 9, 2026 | 23.03 | 23.07 | 23.01 | 23.05 | 22.94 | 0.13% | 89,083 |
| Jul 8, 2026 | 22.99 | 23.03 | 22.98 | 23.02 | 22.91 | -0.04% | 11,717 |
| Jul 7, 2026 | 23.03 | 23.06 | 23.01 | 23.03 | 22.92 | -0.04% | 36,269 |
| Jul 6, 2026 | 23.05 | 23.05 | 23.03 | 23.04 | 22.93 | 0.04% | 26,963 |
| Jul 2, 2026 | 23.04 | 23.04 | 23.02 | 23.03 | 22.92 | 0.02% | 63,102 |
| Jul 1, 2026 | 23.03 | 23.03 | 22.99 | 23.02 | 22.91 | -0.04% | 59,346 |
| Jun 30, 2026 | 23.04 | 23.06 | 23.02 | 23.03 | 22.92 | -0.04% | 30,638 |
| Jun 29, 2026 | 23.03 | 23.05 | 23.03 | 23.04 | 22.93 | 0.04% | 32,984 |