Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.07
+0.01 (0.04%)
May 4, 2026, 4:00 PM EDT - Market closed
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 23.09 | 23.09 | 23.04 | 23.07 | 23.07 | 0.04% | 44,697 |
| May 1, 2026 | 23.10 | 23.15 | 23.06 | 23.06 | 23.06 | - | 33,092 |
| Apr 30, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | - | 20,139 |
| Apr 29, 2026 | 23.09 | 23.09 | 23.05 | 23.06 | 23.06 | -0.17% | 31,110 |
| Apr 28, 2026 | 23.11 | 23.13 | 23.10 | 23.10 | 23.10 | -0.08% | 27,400 |
| Apr 27, 2026 | 23.13 | 23.15 | 23.09 | 23.12 | 23.12 | 0.08% | 38,960 |
| Apr 24, 2026 | 23.12 | 23.13 | 23.09 | 23.10 | 23.10 | 0.04% | 18,330 |
| Apr 23, 2026 | 23.11 | 23.12 | 23.09 | 23.09 | 23.09 | - | 20,742 |
| Apr 22, 2026 | 23.12 | 23.13 | 23.06 | 23.09 | 23.09 | -0.04% | 19,776 |
| Apr 21, 2026 | 23.11 | 23.18 | 23.06 | 23.10 | 23.10 | -0.06% | 38,540 |
| Apr 20, 2026 | 23.11 | 23.12 | 23.09 | 23.12 | 23.12 | -0.15% | 91,176 |
| Apr 17, 2026 | 23.14 | 23.17 | 23.14 | 23.15 | 23.10 | 0.15% | 12,183 |
| Apr 16, 2026 | 23.12 | 23.18 | 23.10 | 23.12 | 23.06 | -0.02% | 23,500 |
| Apr 15, 2026 | 23.10 | 23.23 | 23.10 | 23.12 | 23.07 | 0.04% | 22,243 |
| Apr 14, 2026 | 23.13 | 23.14 | 23.11 | 23.11 | 23.06 | -0.09% | 12,328 |
| Apr 13, 2026 | 23.13 | 23.15 | 23.12 | 23.13 | 23.08 | -0.02% | 53,588 |
| Apr 10, 2026 | 23.14 | 23.14 | 23.10 | 23.14 | 23.08 | 0.06% | 29,845 |
| Apr 9, 2026 | 23.12 | 23.14 | 23.10 | 23.12 | 23.07 | 0.13% | 34,906 |
| Apr 8, 2026 | 23.11 | 23.14 | 23.08 | 23.09 | 23.04 | - | 17,274 |
| Apr 7, 2026 | 23.07 | 23.16 | 23.06 | 23.09 | 23.04 | 0.13% | 37,687 |
| Apr 6, 2026 | 23.06 | 23.09 | 23.04 | 23.06 | 23.01 | -0.07% | 38,929 |
| Apr 2, 2026 | 23.05 | 23.09 | 23.03 | 23.08 | 23.02 | 0.07% | 44,569 |
| Apr 1, 2026 | 23.05 | 23.07 | 23.03 | 23.06 | 23.01 | 0.16% | 63,302 |
| Mar 31, 2026 | 23.01 | 23.04 | 22.99 | 23.02 | 22.97 | 0.08% | 49,537 |
| Mar 30, 2026 | 22.97 | 23.02 | 22.97 | 23.01 | 22.95 | 0.22% | 41,176 |
| Mar 27, 2026 | 22.98 | 22.98 | 22.94 | 22.96 | 22.90 | -0.13% | 52,310 |
| Mar 26, 2026 | 22.99 | 23.05 | 22.98 | 22.98 | 22.93 | -0.08% | 56,871 |
| Mar 25, 2026 | 23.00 | 23.02 | 22.99 | 23.00 | 22.95 | 0.08% | 40,048 |
| Mar 24, 2026 | 23.05 | 23.05 | 22.98 | 22.99 | 22.93 | -0.33% | 28,733 |
| Mar 23, 2026 | 23.04 | 23.08 | 23.04 | 23.06 | 23.01 | -0.10% | 22,211 |
| Mar 20, 2026 | 23.17 | 23.17 | 23.08 | 23.09 | 22.98 | -0.37% | 27,466 |
| Mar 19, 2026 | 23.17 | 23.20 | 23.15 | 23.17 | 23.07 | -0.06% | 14,369 |
| Mar 18, 2026 | 23.20 | 23.22 | 23.17 | 23.19 | 23.08 | -0.18% | 35,135 |
| Mar 17, 2026 | 23.26 | 23.26 | 23.21 | 23.23 | 23.12 | -0.03% | 19,783 |
| Mar 16, 2026 | 23.24 | 23.27 | 23.23 | 23.23 | 23.13 | 0.03% | 29,814 |
| Mar 13, 2026 | 23.21 | 23.24 | 23.20 | 23.23 | 23.12 | 0.13% | 44,884 |
| Mar 12, 2026 | 23.23 | 23.24 | 23.19 | 23.20 | 23.09 | -0.17% | 35,463 |
| Mar 11, 2026 | 23.23 | 23.25 | 23.23 | 23.24 | 23.13 | -0.09% | 12,167 |
| Mar 10, 2026 | 23.26 | 23.27 | 23.25 | 23.26 | 23.15 | -0.09% | 20,106 |
| Mar 9, 2026 | 23.25 | 23.29 | 23.24 | 23.28 | 23.17 | 0.03% | 18,525 |
| Mar 6, 2026 | 23.25 | 23.28 | 23.25 | 23.27 | 23.16 | -0.01% | 28,456 |
| Mar 5, 2026 | 23.26 | 23.28 | 23.23 | 23.27 | 23.16 | -0.06% | 32,045 |
| Mar 4, 2026 | 23.25 | 23.30 | 23.25 | 23.29 | 23.18 | 0.02% | 10,365 |
| Mar 3, 2026 | 23.29 | 23.29 | 23.24 | 23.28 | 23.17 | -0.21% | 54,309 |
| Mar 2, 2026 | 23.34 | 23.34 | 23.32 | 23.33 | 23.22 | -0.19% | 34,835 |
| Feb 27, 2026 | 23.40 | 23.40 | 23.35 | 23.38 | 23.27 | -0.02% | 26,352 |
| Feb 26, 2026 | 23.36 | 23.38 | 23.35 | 23.38 | 23.27 | 0.13% | 20,315 |
| Feb 25, 2026 | 23.36 | 23.36 | 23.29 | 23.35 | 23.24 | -0.04% | 25,395 |
| Feb 24, 2026 | 23.34 | 23.37 | 23.33 | 23.36 | 23.25 | 0.04% | 47,792 |
| Feb 23, 2026 | 23.34 | 23.36 | 23.32 | 23.35 | 23.24 | -0.19% | 33,031 |