Skip to main content
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.99
+0.01 (0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0125.0724.9824.9924.990.04%32,730
Dec 19, 202425.0725.0724.9624.9824.98-0.95%7,985
Dec 18, 202425.2625.2625.1825.2225.22-11,772
Dec 17, 202425.2725.3425.2125.2225.22-0.41%23,250
Dec 16, 202425.3625.3825.2825.3325.330.10%33,444
Dec 13, 202425.4125.4125.2425.3025.30-0.47%128,210
Dec 12, 202425.5025.5025.4225.4225.42-0.31%6,993
Dec 11, 202425.5625.6225.5025.5025.50-0.47%7,672
Dec 10, 202425.6525.6525.6225.6225.62-0.12%3,412
Dec 9, 202425.6725.6725.5925.6525.650.06%4,247
Dec 6, 202425.6225.7125.6225.6425.640.14%60,419
Dec 5, 202425.6725.7125.5625.6025.60-0.08%116,155
Dec 4, 202425.6825.7025.5925.6225.62-0.18%10,565
Dec 3, 202425.6825.7025.6025.6725.670.23%20,989
Dec 2, 202425.5925.6525.5625.6125.610.23%14,996
Nov 29, 202425.5725.5725.5325.5525.550.27%2,187
Nov 27, 202425.5625.5625.4625.4825.480.10%8,144
Nov 26, 202425.4425.4525.4025.4525.450.24%4,283
Nov 25, 202425.4125.4425.3525.3925.390.24%8,210
Nov 22, 202425.3525.3525.2525.3325.330.04%8,185
Nov 21, 202425.3425.3425.2325.3225.320.14%7,508
Nov 20, 202425.3125.3325.2925.2925.290.10%17,638
Nov 19, 202425.2525.3325.2425.2625.26-0.08%11,526
Nov 18, 202425.2825.2825.2525.2825.28-0.08%5,097
Nov 15, 202425.3125.3125.2825.3025.22-0.16%2,839
Nov 14, 202425.3125.3625.1825.3425.260.32%198,987
Nov 13, 202425.3425.3425.2625.2625.18-0.16%14,818
Nov 12, 202425.2425.3225.2425.3025.220.14%8,976
Nov 11, 202425.2725.3125.2425.2725.19-0.14%8,902
Nov 8, 202425.2025.3325.2025.3025.220.84%21,781
Nov 7, 202425.0525.1325.0425.0925.020.84%6,867
Nov 6, 202425.0725.0724.8824.8824.81-1.50%8,229
Nov 5, 202425.2525.2725.2025.2625.180.12%7,417
Nov 4, 202425.1225.2725.1225.2325.150.40%20,344
Nov 1, 202425.1625.4925.1325.1325.060.16%8,422
Oct 31, 202425.1225.1325.0325.0925.02-0.16%7,031
Oct 30, 202425.1125.1525.0625.1325.060.20%10,917
Oct 29, 202425.1425.1425.0125.0825.01-0.32%19,381
Oct 28, 202425.1725.2025.0925.1625.08-10,793
Oct 25, 202425.1325.1625.1025.1625.080.54%22,200
Oct 24, 202425.0025.0524.9225.0324.950.04%5,843
Oct 23, 202425.0825.0825.0225.0224.94-0.65%2,288
Oct 22, 202425.2825.2825.1725.1825.10-0.67%8,062
Oct 21, 202425.4125.4125.2825.3525.27-0.35%12,567
Oct 18, 202425.5125.5125.4425.4425.29-0.31%5,644
Oct 17, 202425.5325.5325.4925.5225.37-0.04%2,694
Oct 16, 202425.4925.5325.4525.5325.380.39%13,426
Oct 15, 202425.4225.5125.4125.4325.280.14%18,852
Oct 14, 202425.4325.4425.3625.4025.24-0.10%3,894
Oct 11, 202425.4425.4425.4125.4225.27-0.04%7,385
Oct 10, 202425.4625.4625.4025.4325.28-1,039
Oct 9, 202425.4125.4825.3925.4325.28-0.10%7,443
Oct 8, 202425.4825.4825.4325.4625.30-0.29%2,485
Oct 7, 202425.5825.5825.4725.5325.38-0.20%10,175
Oct 4, 202425.6425.6425.5325.5825.43-0.60%5,516
Oct 3, 202425.7825.7825.6925.7425.58-0.17%637
Oct 2, 202425.8025.8025.7025.7825.63-17,098
Oct 1, 202425.7725.8125.7525.7825.630.59%5,750
Sep 30, 202425.6425.6725.6225.6325.48-8,941
Sep 27, 202425.6225.6325.5625.6325.480.27%2,579
Sep 26, 202425.5925.5925.5125.5625.41-0.04%14,604
Sep 25, 202425.5625.6025.5325.5725.420.06%7,106
Sep 24, 202425.5925.6025.5225.5625.40-0.16%18,462
Sep 23, 202425.5825.6125.5825.6025.44-0.02%8,201
Sep 20, 202425.6625.6725.5825.6025.38-0.16%2,283
Sep 19, 202425.6625.6625.5825.6425.42-0.16%36,371
Sep 18, 202425.6925.6925.6125.6825.460.10%7,551
Sep 17, 202425.6925.7025.6325.6625.430.02%33,371
Sep 16, 202425.6425.6825.6225.6525.430.10%9,162
Sep 13, 202425.6525.6525.6125.6325.400.02%11,608
Sep 12, 202425.6225.6425.6025.6225.40-6,152
Sep 11, 202425.6125.6525.5925.6225.400.02%18,497
Sep 10, 202425.6625.6925.5825.6225.39-0.18%146,850
Sep 9, 202425.5725.6725.5725.6625.440.12%21,595
Sep 6, 202425.6225.6425.5725.6325.410.23%20,232
Sep 5, 202425.5325.6525.4925.5725.350.12%32,045
Sep 4, 202425.5025.5525.4825.5425.320.35%25,547
Sep 3, 202425.4225.5225.4225.4525.230.12%20,040
Aug 30, 202425.4125.4525.3725.4225.20-0.08%12,254
Aug 29, 202425.4225.4425.3825.4425.220.04%5,717
Aug 28, 202425.4425.4625.4025.4325.210.12%25,235
Aug 27, 202425.4725.4725.3925.4025.18-0.35%17,084
Aug 26, 202425.4925.4925.4625.4925.270.04%9,864
Aug 23, 202425.4425.4825.3925.4825.260.35%13,354
Aug 22, 202425.4225.4625.3925.3925.17-0.20%3,711
Aug 21, 202425.4425.4625.3925.4425.220.08%12,933
Aug 20, 202425.4125.4325.3725.4225.200.04%8,476
Aug 19, 202425.4125.4325.3225.4125.190.04%13,871
Aug 16, 202425.4825.4925.3925.4025.11-0.43%14,526
Aug 15, 202425.5225.5225.4525.5125.22-0.25%11,282
Aug 14, 202425.5425.6225.5425.5825.280.41%8,839
Aug 13, 202425.4625.5825.4625.4725.18-0.27%13,002
Aug 12, 202425.5225.5825.4725.5425.250.12%12,707
Aug 9, 202425.4825.5125.4725.5125.220.12%18,128
Aug 8, 202425.4725.4925.4525.4825.19-0.16%3,776
Aug 7, 202425.5725.6225.5225.5225.23-0.82%7,241
Aug 6, 202425.7725.7925.6325.7325.43-0.17%33,194
Aug 5, 202425.8825.8825.7525.7825.480.53%11,620
Aug 2, 202425.6725.6725.6425.6425.340.83%1,182
Aug 1, 202425.5325.5925.4325.4325.140.32%34,113