Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.43
+0.02 (0.06%)
At close: May 9, 2025, 4:00 PM
24.43
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.48 | 24.50 | 24.34 | 24.43 | 24.43 | 0.06% | 37,608 |
| May 8, 2025 | 24.49 | 24.52 | 24.41 | 24.41 | 24.41 | -0.12% | 30,251 |
| May 7, 2025 | 24.44 | 24.49 | 24.40 | 24.44 | 24.44 | 0.16% | 21,995 |
| May 6, 2025 | 24.43 | 24.48 | 24.32 | 24.40 | 24.40 | -0.04% | 19,309 |
| May 5, 2025 | 24.40 | 24.45 | 24.30 | 24.41 | 24.41 | 0.16% | 16,793 |
| May 2, 2025 | 24.40 | 24.44 | 24.26 | 24.37 | 24.37 | -0.04% | 45,737 |
| May 1, 2025 | 24.39 | 24.48 | 24.30 | 24.38 | 24.38 | -0.04% | 31,199 |
| Apr 30, 2025 | 24.26 | 24.40 | 24.26 | 24.39 | 24.39 | 0.58% | 10,428 |
| Apr 29, 2025 | 24.35 | 24.36 | 24.23 | 24.25 | 24.25 | -0.12% | 44,102 |
| Apr 28, 2025 | 24.31 | 24.35 | 24.21 | 24.28 | 24.28 | -0.08% | 20,203 |
| Apr 25, 2025 | 24.29 | 24.36 | 24.18 | 24.30 | 24.30 | 0.29% | 22,069 |
| Apr 24, 2025 | 24.21 | 24.26 | 24.13 | 24.23 | 24.23 | 0.50% | 16,512 |
| Apr 23, 2025 | 24.25 | 24.26 | 24.04 | 24.11 | 24.11 | 0.37% | 9,498 |
| Apr 22, 2025 | 24.06 | 24.09 | 23.90 | 24.02 | 24.02 | 0.04% | 29,742 |
| Apr 21, 2025 | 24.16 | 24.21 | 23.95 | 24.01 | 24.01 | -1.03% | 27,182 |
| Apr 17, 2025 | 24.30 | 24.30 | 24.20 | 24.26 | 24.19 | 0.04% | 22,018 |
| Apr 16, 2025 | 24.27 | 24.28 | 24.15 | 24.25 | 24.18 | 0.41% | 17,372 |
| Apr 15, 2025 | 24.20 | 24.24 | 24.13 | 24.15 | 24.08 | 0.04% | 35,857 |
| Apr 14, 2025 | 23.97 | 24.19 | 23.97 | 24.14 | 24.07 | 1.62% | 5,586 |
| Apr 11, 2025 | 24.02 | 24.04 | 23.65 | 23.76 | 23.69 | -1.88% | 56,486 |
| Apr 10, 2025 | 24.22 | 24.42 | 24.12 | 24.21 | 24.14 | 1.55% | 30,519 |
| Apr 9, 2025 | 23.62 | 24.14 | 22.90 | 23.84 | 23.77 | -0.91% | 433,783 |
| Apr 8, 2025 | 24.34 | 24.45 | 24.06 | 24.06 | 23.99 | -1.60% | 41,245 |
| Apr 7, 2025 | 24.87 | 24.94 | 24.44 | 24.45 | 24.38 | -2.14% | 20,858 |
| Apr 4, 2025 | 25.11 | 25.14 | 24.91 | 24.99 | 24.91 | 0.18% | 18,385 |
| Apr 3, 2025 | 24.74 | 24.97 | 24.74 | 24.94 | 24.87 | 1.05% | 20,563 |
| Apr 2, 2025 | 24.76 | 24.80 | 24.68 | 24.68 | 24.61 | -0.20% | 14,305 |
| Apr 1, 2025 | 24.71 | 24.79 | 24.71 | 24.73 | 24.66 | 0.53% | 16,636 |
| Mar 31, 2025 | 24.55 | 24.68 | 24.55 | 24.60 | 24.53 | - | 8,656 |
| Mar 28, 2025 | 24.54 | 24.61 | 24.47 | 24.60 | 24.53 | 0.70% | 3,754 |
| Mar 27, 2025 | 24.54 | 24.54 | 24.43 | 24.43 | 24.36 | -0.69% | 25,388 |
| Mar 26, 2025 | 24.74 | 24.74 | 24.54 | 24.60 | 24.53 | -0.53% | 40,381 |
| Mar 25, 2025 | 24.80 | 24.80 | 24.69 | 24.73 | 24.66 | -0.04% | 8,617 |
| Mar 24, 2025 | 24.78 | 24.83 | 24.70 | 24.74 | 24.67 | -0.52% | 27,059 |
| Mar 21, 2025 | 24.91 | 24.95 | 24.87 | 24.87 | 24.73 | -0.24% | 41,587 |
| Mar 20, 2025 | 24.89 | 24.94 | 24.85 | 24.93 | 24.79 | 0.45% | 14,525 |
| Mar 19, 2025 | 24.85 | 24.90 | 24.81 | 24.82 | 24.68 | -0.15% | 9,449 |
| Mar 18, 2025 | 24.88 | 24.90 | 24.81 | 24.86 | 24.72 | 0.02% | 28,300 |
| Mar 17, 2025 | 24.89 | 24.89 | 24.79 | 24.85 | 24.71 | -0.12% | 25,108 |
| Mar 14, 2025 | 24.87 | 24.88 | 24.79 | 24.88 | 24.74 | - | 34,807 |
| Mar 13, 2025 | 24.95 | 24.95 | 24.76 | 24.88 | 24.74 | -0.28% | 219,561 |
| Mar 12, 2025 | 25.07 | 25.08 | 24.89 | 24.95 | 24.81 | -0.60% | 21,523 |
| Mar 11, 2025 | 25.16 | 25.16 | 25.03 | 25.10 | 24.96 | -0.16% | 16,279 |
| Mar 10, 2025 | 25.23 | 25.23 | 25.10 | 25.14 | 25.00 | 0.24% | 24,725 |
| Mar 7, 2025 | 25.07 | 25.14 | 25.05 | 25.08 | 24.94 | - | 28,860 |
| Mar 6, 2025 | 25.25 | 25.25 | 25.08 | 25.08 | 24.94 | -0.67% | 5,506 |
| Mar 5, 2025 | 25.33 | 25.33 | 25.21 | 25.25 | 25.11 | 0.20% | 79,421 |
| Mar 4, 2025 | 25.27 | 25.31 | 25.20 | 25.20 | 25.06 | -0.43% | 13,094 |
| Mar 3, 2025 | 25.28 | 25.34 | 25.28 | 25.31 | 25.17 | -0.04% | 9,375 |
| Feb 28, 2025 | 25.29 | 25.32 | 25.26 | 25.32 | 25.18 | 0.28% | 9,556 |