Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.02
0.00 (-0.02%)
At close: Aug 10, 2026, 4:00 PM EDT
23.02
0.00 (-0.01%)
After-hours: Aug 10, 2026, 4:15 PM EDT
BSMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23.03 | 23.04 | 23.01 | 23.02 | 23.02 | -0.02% | 23,440 |
| Aug 7, 2026 | 23.02 | 23.04 | 23.01 | 23.02 | 23.02 | 0.02% | 51,243 |
| Aug 6, 2026 | 22.99 | 23.02 | 22.98 | 23.02 | 23.02 | 0.04% | 23,384 |
| Aug 5, 2026 | 22.98 | 23.03 | 22.98 | 23.01 | 23.01 | 0.04% | 22,786 |
| Aug 4, 2026 | 22.96 | 23.01 | 22.95 | 23.00 | 23.00 | 0.24% | 41,435 |
| Aug 3, 2026 | 22.90 | 22.96 | 22.84 | 22.94 | 22.94 | 0.35% | 111,420 |
| Jul 31, 2026 | 22.84 | 22.88 | 22.82 | 22.86 | 22.86 | 0.04% | 40,577 |
| Jul 30, 2026 | 22.84 | 22.88 | 22.82 | 22.85 | 22.85 | -0.10% | 29,231 |
| Jul 29, 2026 | 22.85 | 22.92 | 22.85 | 22.87 | 22.87 | 0.07% | 34,347 |
| Jul 28, 2026 | 22.86 | 22.88 | 22.84 | 22.86 | 22.86 | -0.07% | 41,411 |
| Jul 27, 2026 | 22.89 | 22.91 | 22.85 | 22.87 | 22.87 | 0.24% | 51,297 |
| Jul 24, 2026 | 22.80 | 22.84 | 22.79 | 22.82 | 22.82 | 0.11% | 48,772 |
| Jul 23, 2026 | 22.86 | 22.86 | 22.78 | 22.79 | 22.79 | -0.39% | 36,158 |
| Jul 22, 2026 | 22.90 | 22.90 | 22.87 | 22.88 | 22.88 | -0.17% | 39,581 |
| Jul 21, 2026 | 22.97 | 22.98 | 22.91 | 22.92 | 22.92 | -0.33% | 73,081 |
| Jul 20, 2026 | 23.02 | 23.02 | 22.98 | 23.00 | 23.00 | -0.02% | 33,827 |
| Jul 17, 2026 | 23.08 | 23.08 | 23.00 | 23.05 | 23.00 | -0.10% | 79,399 |
| Jul 16, 2026 | 23.10 | 23.10 | 23.06 | 23.08 | 23.02 | -0.08% | 41,215 |
| Jul 15, 2026 | 23.12 | 23.12 | 23.07 | 23.10 | 23.04 | 0.04% | 48,017 |
| Jul 14, 2026 | 23.10 | 23.12 | 23.09 | 23.09 | 23.03 | 0.08% | 18,293 |
| Jul 13, 2026 | 23.07 | 23.14 | 23.06 | 23.07 | 23.01 | -0.03% | 87,535 |
| Jul 10, 2026 | 23.03 | 23.08 | 23.03 | 23.08 | 23.02 | 0.13% | 40,180 |
| Jul 9, 2026 | 23.03 | 23.07 | 23.01 | 23.05 | 22.99 | 0.13% | 89,083 |
| Jul 8, 2026 | 22.99 | 23.03 | 22.98 | 23.02 | 22.96 | -0.04% | 11,717 |
| Jul 7, 2026 | 23.03 | 23.06 | 23.01 | 23.03 | 22.97 | -0.04% | 36,269 |
| Jul 6, 2026 | 23.05 | 23.05 | 23.03 | 23.04 | 22.98 | 0.04% | 26,963 |
| Jul 2, 2026 | 23.04 | 23.04 | 23.02 | 23.03 | 22.97 | 0.02% | 63,102 |
| Jul 1, 2026 | 23.03 | 23.03 | 22.99 | 23.02 | 22.97 | -0.04% | 59,346 |
| Jun 30, 2026 | 23.04 | 23.06 | 23.02 | 23.03 | 22.98 | -0.04% | 30,638 |
| Jun 29, 2026 | 23.03 | 23.05 | 23.03 | 23.04 | 22.99 | 0.04% | 32,984 |
| Jun 26, 2026 | 23.03 | 23.04 | 23.01 | 23.03 | 22.98 | - | 36,350 |
| Jun 25, 2026 | 23.04 | 23.05 | 23.02 | 23.03 | 22.98 | 0.02% | 24,270 |
| Jun 24, 2026 | 23.06 | 23.07 | 23.01 | 23.03 | 22.97 | -0.20% | 154,325 |
| Jun 23, 2026 | 23.16 | 23.16 | 23.06 | 23.07 | 23.02 | -0.14% | 47,395 |
| Jun 22, 2026 | 23.10 | 23.11 | 23.07 | 23.10 | 23.05 | 0.10% | 17,345 |
| Jun 18, 2026 | 23.15 | 23.16 | 23.12 | 23.13 | 23.03 | 0.15% | 39,317 |
| Jun 17, 2026 | 23.11 | 23.17 | 23.09 | 23.10 | 22.99 | -0.02% | 28,683 |
| Jun 16, 2026 | 23.11 | 23.16 | 23.09 | 23.11 | 23.00 | - | 72,685 |
| Jun 15, 2026 | 23.13 | 23.14 | 23.10 | 23.11 | 23.00 | 0.15% | 60,362 |
| Jun 12, 2026 | 23.07 | 23.08 | 23.06 | 23.07 | 22.96 | -0.07% | 19,065 |
| Jun 11, 2026 | 23.08 | 23.10 | 23.08 | 23.09 | 22.98 | 0.09% | 23,264 |
| Jun 10, 2026 | 23.09 | 23.10 | 23.03 | 23.07 | 22.96 | -0.15% | 88,328 |
| Jun 9, 2026 | 23.09 | 23.11 | 23.07 | 23.10 | 22.99 | 0.04% | 41,067 |
| Jun 8, 2026 | 23.14 | 23.14 | 23.08 | 23.09 | 22.98 | -0.03% | 139,857 |
| Jun 5, 2026 | 23.08 | 23.11 | 23.08 | 23.10 | 22.99 | -0.08% | 10,416 |
| Jun 4, 2026 | 23.11 | 23.18 | 23.06 | 23.12 | 23.01 | - | 47,220 |
| Jun 3, 2026 | 23.12 | 23.14 | 23.09 | 23.12 | 23.01 | -0.04% | 96,872 |
| Jun 2, 2026 | 23.12 | 23.14 | 23.11 | 23.13 | 23.02 | - | 33,726 |
| Jun 1, 2026 | 23.09 | 23.15 | 23.07 | 23.13 | 23.02 | - | 28,521 |
| May 29, 2026 | 23.09 | 23.13 | 23.06 | 23.13 | 23.02 | 0.32% | 70,933 |