Skip to main content
logo
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.52
+0.10 (0.45%)
Oct 15, 2026, 4:00 PM EDT - Market closed

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.5422.5622.4822.5222.520.45%199,410
Oct 14, 202622.3922.4422.3722.4222.42-0.18%84,595
Oct 13, 202622.4022.4722.3722.4622.460.51%282,076
Oct 12, 202622.3222.3622.3022.3522.35-0.09%98,545
Oct 9, 202622.3122.4022.3122.3722.370.40%85,506
Oct 8, 202622.2422.3022.1922.2822.280.10%141,440
Oct 7, 202622.2122.2922.2122.2522.25-0.33%161,742
Oct 6, 202622.3122.3822.2622.3322.330.06%161,051
Oct 5, 202622.3422.3422.2422.3222.320.10%67,602
Oct 2, 202622.4122.4222.2922.2922.29-0.01%281,670
Oct 1, 202622.3222.3622.2822.3022.300.14%121,256
Sep 30, 202622.1822.2922.1722.2622.260.76%134,571
Sep 29, 202622.1722.1722.0322.1022.10-0.34%488,476
Sep 28, 202622.2322.2322.1322.1722.17-0.40%84,021
Sep 25, 202622.3322.3322.2222.2622.26-0.22%90,920
Sep 24, 202622.4022.4022.2922.3122.31-0.40%133,403
Sep 23, 202622.5022.5122.3422.4022.40-0.49%107,169
Sep 22, 202622.5222.5322.4922.5122.51-0.09%42,292
Sep 21, 202622.5722.5822.4822.5322.53-0.06%87,225
Sep 18, 202622.6122.6722.5822.6022.54-0.24%69,029
Sep 17, 202622.5922.6622.5822.6522.600.49%154,895
Sep 16, 202622.5822.6322.4922.5422.49-0.13%72,298
Sep 15, 202622.6222.6222.5522.5722.52-0.10%89,130
Sep 14, 202622.6322.6622.5622.5922.54-0.10%78,230
Sep 11, 202622.6122.6522.5722.6222.560.21%110,681
Sep 10, 202622.7422.7422.5722.5722.51-0.75%152,774
Sep 9, 202622.7822.8222.7222.7422.68-0.17%76,742
Sep 8, 202622.7822.8122.7522.7822.720.02%27,941
Sep 4, 202622.8022.8222.7622.7722.72-47,620
Sep 3, 202622.8222.8322.7422.7722.72-0.27%74,777
Sep 2, 202622.8622.9022.8122.8322.78-0.04%82,214
Sep 1, 202622.8422.8722.8322.8422.79-0.21%64,699
Aug 31, 202622.9622.9622.8722.8922.84-0.07%87,596
Aug 28, 202622.9222.9622.8922.9122.85-0.13%64,698
Aug 27, 202622.9422.9722.9222.9422.880.01%69,152
Aug 26, 202622.9522.9522.8922.9322.88-0.01%28,927
Aug 25, 202622.9423.0122.9122.9422.88-60,699
Aug 24, 202622.9122.9622.9122.9422.880.07%49,112
Aug 21, 202622.9723.0222.9422.9822.87-0.04%71,510
Aug 20, 202622.9123.0022.9022.9922.880.13%23,819
Aug 19, 202622.9522.9722.9422.9622.850.17%89,894
Aug 18, 202622.9122.9422.8922.9222.81-0.13%26,594
Aug 17, 202623.0423.0422.9222.9522.84-0.48%31,815
Aug 14, 202623.0823.0823.0623.0622.95-0.07%20,510
Aug 13, 202623.0623.0823.0523.0722.960.16%25,111
Aug 12, 202623.0623.0623.0223.0422.930.05%36,274
Aug 11, 202623.0323.0523.0123.0322.920.04%44,355
Aug 10, 202623.0323.0423.0123.0222.91-0.02%23,440
Aug 7, 202623.0223.0423.0123.0222.910.02%51,244
Aug 6, 202622.9923.0222.9823.0222.910.04%23,385