Skip to main content
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.09
-0.04 (-0.16%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.1225.1325.0325.0925.09-0.16%7,031
Oct 30, 202425.1125.1525.0625.1325.130.20%10,917
Oct 29, 202425.1425.1425.0125.0825.08-0.32%19,400
Oct 28, 202425.1725.2025.0925.1625.16-10,800
Oct 25, 202425.1325.1625.1025.1625.160.52%22,200
Oct 24, 202425.0025.0524.9225.0325.030.04%5,843
Oct 23, 202425.0825.0825.0225.0225.02-0.64%2,300
Oct 22, 202425.2825.2825.1725.1825.18-0.67%8,100
Oct 21, 202425.4125.4125.2825.3525.35-0.35%12,600
Oct 18, 202425.5125.5125.4425.4425.36-0.31%5,644
Oct 17, 202425.5325.5325.4925.5225.44-0.04%2,700
Oct 16, 202425.4925.5325.4525.5325.450.39%13,426
Oct 15, 202425.4225.5125.4125.4325.350.12%18,900
Oct 14, 202425.4325.4425.3625.4025.32-0.08%3,900
Oct 11, 202425.4425.4425.4125.4225.34-0.04%7,400
Oct 10, 202425.4625.4625.4025.4325.36-1,039
Oct 9, 202425.4125.4825.3925.4325.35-0.12%7,443
Oct 8, 202425.4825.4825.4325.4625.38-0.27%2,500
Oct 7, 202425.5825.5825.4725.5325.45-0.20%10,200
Oct 4, 202425.6425.6425.5325.5825.50-0.62%5,516
Oct 3, 202425.7825.7825.6925.7425.66-0.16%637
Oct 2, 202425.8025.8025.7025.7825.70-17,100
Oct 1, 202425.7725.8125.7525.7825.700.59%5,800
Sep 30, 202425.6425.6725.6225.6325.55-8,941
Sep 27, 202425.6225.6325.5625.6325.550.27%2,600
Sep 26, 202425.5925.5925.5125.5625.48-0.04%14,604
Sep 25, 202425.5625.6025.5325.5725.490.04%7,106
Sep 24, 202425.5925.6025.5225.5625.48-0.12%18,500
Sep 23, 202425.5825.6125.5825.5925.52-0.04%8,201
Sep 20, 202425.6625.6725.5825.6025.46-0.16%2,300
Sep 19, 202425.6625.6625.5825.6425.50-0.16%36,400
Sep 18, 202425.6925.6925.6125.6825.540.08%7,600
Sep 17, 202425.6925.7025.6325.6625.510.04%33,400
Sep 16, 202425.6425.6825.6225.6525.510.08%9,200
Sep 13, 202425.6525.6525.6125.6325.480.04%11,608
Sep 12, 202425.6225.6425.6025.6225.48-6,200
Sep 11, 202425.6125.6525.5925.6225.48-18,500
Sep 10, 202425.6625.6925.5825.6225.47-0.16%146,900
Sep 9, 202425.5725.6725.5725.6625.520.12%21,600
Sep 6, 202425.6225.6425.5725.6325.490.23%20,232
Sep 5, 202425.5325.6525.4925.5725.430.12%32,045
Sep 4, 202425.5025.5525.4825.5425.400.35%25,547
Sep 3, 202425.4225.5225.4225.4525.310.12%20,040
Aug 30, 202425.4125.4525.3725.4225.28-0.08%12,300
Aug 29, 202425.4225.4425.3725.4425.300.04%5,717
Aug 28, 202425.4425.4625.4025.4325.290.12%25,235
Aug 27, 202425.4725.4725.3925.4025.26-0.35%17,100
Aug 26, 202425.4925.4925.4625.4925.350.04%9,900
Aug 23, 202425.4425.4825.3925.4825.340.35%13,400
Aug 22, 202425.4225.4625.3925.3925.25-0.20%3,711
Aug 21, 202425.4425.4625.3925.4425.300.08%12,933
Aug 20, 202425.4125.4325.3725.4225.280.04%8,500
Aug 19, 202425.4125.4325.3225.4125.270.04%13,900
Aug 16, 202425.4825.4925.3925.4025.18-0.43%14,526
Aug 15, 202425.5225.5225.4525.5125.29-0.27%11,300
Aug 14, 202425.5425.6225.5425.5825.360.43%8,839
Aug 13, 202425.4625.5825.4625.4725.25-0.27%13,002
Aug 12, 202425.5225.5825.4725.5425.320.12%12,707
Aug 9, 202425.4825.5125.4725.5125.290.12%18,128
Aug 8, 202425.4725.4925.4525.4825.26-0.16%3,800
Aug 7, 202425.5725.6225.5225.5225.30-0.82%7,241
Aug 6, 202425.7725.7925.6325.7325.51-0.19%33,200
Aug 5, 202425.8825.8825.7525.7825.550.55%11,620
Aug 2, 202425.6725.6725.6425.6425.420.83%1,200
Aug 1, 202425.5325.5925.4325.4325.210.32%34,113
Jul 31, 202425.3725.3825.3225.3525.130.08%4,544
Jul 30, 202425.3525.3625.2925.3325.11-0.04%22,326
Jul 29, 202425.3225.3725.3225.3425.120.24%4,900
Jul 26, 202425.3325.3525.2825.2825.06-0.16%32,518
Jul 25, 202425.3225.3325.2825.3225.100.08%12,500
Jul 24, 202425.3725.3725.2725.3025.08-0.24%15,000
Jul 23, 202425.3525.3625.3525.3625.140.28%2,700
Jul 22, 202425.3925.3925.2925.2925.07-0.55%1,109
Jul 19, 202425.4025.4425.3925.4325.14-0.08%3,543
Jul 18, 202425.4925.4925.4525.4525.150.08%8,000
Jul 17, 202425.4725.4725.4325.4325.140.04%1,900
Jul 16, 202425.3925.4325.3725.4225.120.08%5,305
Jul 15, 202425.4425.4425.3825.4025.11-0.24%14,203
Jul 12, 202425.4325.4625.4225.4625.170.16%5,301
Jul 11, 202425.4325.4725.3925.4225.130.36%14,900
Jul 10, 202425.3725.3725.3325.3325.04-0.04%7,911
Jul 9, 202425.3725.3725.3425.3425.05-4,914
Jul 8, 202425.3525.3525.2925.3425.050.16%6,422
Jul 5, 202425.3225.3225.3025.3025.010.12%1,126
Jul 3, 202425.2425.2925.2425.2724.980.44%2,825
Jul 2, 202425.1225.2425.1225.1624.870.24%18,903
Jul 1, 202425.1625.2125.0825.1024.81-0.44%26,042
Jun 28, 202425.2625.2625.1625.2124.92-14,221
Jun 27, 202425.2325.2525.2025.2124.92-0.12%10,000
Jun 26, 202425.2425.2925.2325.2424.95-0.28%7,415
Jun 25, 202425.3225.3325.3125.3125.02-7,900
Jun 24, 202425.3325.3325.2925.3125.02-0.35%3,732
Jun 21, 202425.4725.4725.3825.4025.03-0.16%11,800
Jun 20, 202425.4225.4925.3925.4425.07-0.24%13,400
Jun 18, 202425.4325.5625.4325.5025.130.35%20,600
Jun 17, 202425.4125.4725.3925.4125.05-0.08%6,800
Jun 14, 202425.4525.5025.4025.4325.07-0.04%6,900
Jun 13, 202425.4025.4525.3725.4425.080.43%6,748
Jun 12, 202425.2125.3925.2125.3324.970.88%9,139
Jun 11, 202425.0925.1725.0725.1124.75-0.16%6,238