Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.76
+0.03 (0.11%)
Apr 2, 2025, 11:20 AM EDT - Market open
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.71 | 24.79 | 24.71 | 24.73 | 24.73 | 0.53% | 16,636 |
| Mar 31, 2025 | 24.55 | 24.68 | 24.55 | 24.60 | 24.60 | - | 8,656 |
| Mar 28, 2025 | 24.54 | 24.61 | 24.47 | 24.60 | 24.60 | 0.70% | 3,754 |
| Mar 27, 2025 | 24.54 | 24.54 | 24.43 | 24.43 | 24.43 | -0.69% | 25,388 |
| Mar 26, 2025 | 24.74 | 24.74 | 24.54 | 24.60 | 24.60 | -0.53% | 40,381 |
| Mar 25, 2025 | 24.80 | 24.80 | 24.69 | 24.73 | 24.73 | -0.04% | 8,617 |
| Mar 24, 2025 | 24.78 | 24.83 | 24.70 | 24.74 | 24.74 | -0.52% | 27,059 |
| Mar 21, 2025 | 24.91 | 24.95 | 24.87 | 24.87 | 24.80 | -0.24% | 41,587 |
| Mar 20, 2025 | 24.89 | 24.94 | 24.85 | 24.93 | 24.86 | 0.45% | 14,525 |
| Mar 19, 2025 | 24.85 | 24.90 | 24.81 | 24.82 | 24.75 | -0.15% | 9,449 |
| Mar 18, 2025 | 24.88 | 24.90 | 24.81 | 24.86 | 24.79 | 0.02% | 28,300 |
| Mar 17, 2025 | 24.89 | 24.89 | 24.79 | 24.85 | 24.78 | -0.12% | 25,108 |
| Mar 14, 2025 | 24.87 | 24.88 | 24.79 | 24.88 | 24.81 | - | 34,807 |
| Mar 13, 2025 | 24.95 | 24.95 | 24.76 | 24.88 | 24.81 | -0.28% | 219,561 |
| Mar 12, 2025 | 25.07 | 25.08 | 24.89 | 24.95 | 24.88 | -0.60% | 21,523 |
| Mar 11, 2025 | 25.16 | 25.16 | 25.03 | 25.10 | 25.03 | -0.16% | 16,279 |
| Mar 10, 2025 | 25.23 | 25.23 | 25.10 | 25.14 | 25.07 | 0.24% | 24,725 |
| Mar 7, 2025 | 25.07 | 25.14 | 25.05 | 25.08 | 25.01 | - | 28,860 |
| Mar 6, 2025 | 25.25 | 25.25 | 25.08 | 25.08 | 25.01 | -0.67% | 5,506 |
| Mar 5, 2025 | 25.33 | 25.33 | 25.21 | 25.25 | 25.18 | 0.20% | 79,421 |
| Mar 4, 2025 | 25.27 | 25.31 | 25.20 | 25.20 | 25.13 | -0.43% | 13,094 |
| Mar 3, 2025 | 25.28 | 25.34 | 25.28 | 25.31 | 25.24 | -0.04% | 9,375 |
| Feb 28, 2025 | 25.29 | 25.32 | 25.26 | 25.32 | 25.25 | 0.28% | 9,556 |
| Feb 27, 2025 | 25.26 | 25.26 | 25.24 | 25.25 | 25.18 | - | 13,572 |
| Feb 26, 2025 | 25.25 | 25.29 | 25.21 | 25.25 | 25.18 | 0.12% | 23,280 |
| Feb 25, 2025 | 25.22 | 25.26 | 25.18 | 25.22 | 25.15 | 0.28% | 11,582 |
| Feb 24, 2025 | 25.10 | 25.16 | 25.06 | 25.15 | 25.08 | -0.12% | 11,729 |
| Feb 21, 2025 | 25.09 | 25.22 | 25.09 | 25.18 | 25.05 | 0.20% | 12,173 |
| Feb 20, 2025 | 25.13 | 25.17 | 25.08 | 25.13 | 25.00 | -0.04% | 22,439 |
| Feb 19, 2025 | 25.10 | 26.21 | 25.06 | 25.14 | 25.01 | 0.12% | 28,277 |
| Feb 18, 2025 | 25.10 | 25.15 | 25.05 | 25.11 | 24.98 | 0.19% | 10,799 |
| Feb 14, 2025 | 25.04 | 25.10 | 25.03 | 25.06 | 24.93 | 0.25% | 16,251 |
| Feb 13, 2025 | 25.03 | 25.07 | 24.98 | 25.00 | 24.87 | 0.04% | 15,783 |
| Feb 12, 2025 | 25.05 | 25.05 | 24.95 | 24.99 | 24.86 | -0.68% | 14,147 |
| Feb 11, 2025 | 25.21 | 25.21 | 25.11 | 25.16 | 25.03 | 0.16% | 9,238 |
| Feb 10, 2025 | 25.15 | 25.21 | 25.12 | 25.12 | 24.99 | -0.16% | 13,931 |
| Feb 7, 2025 | 25.15 | 25.19 | 25.15 | 25.16 | 25.03 | -0.28% | 7,269 |
| Feb 6, 2025 | 25.17 | 25.23 | 25.16 | 25.23 | 25.10 | 0.24% | 17,769 |
| Feb 5, 2025 | 25.21 | 25.22 | 25.13 | 25.17 | 25.04 | 0.28% | 92,703 |
| Feb 4, 2025 | 25.13 | 25.13 | 25.02 | 25.10 | 24.97 | 0.10% | 141,577 |
| Feb 3, 2025 | 25.04 | 25.14 | 25.02 | 25.08 | 24.94 | -0.08% | 16,351 |
| Jan 31, 2025 | 25.04 | 25.11 | 25.01 | 25.10 | 24.96 | 0.18% | 17,032 |
| Jan 30, 2025 | 25.03 | 25.10 | 24.98 | 25.05 | 24.92 | 0.04% | 13,966 |
| Jan 29, 2025 | 25.06 | 25.06 | 24.97 | 25.04 | 24.91 | 0.36% | 8,335 |
| Jan 28, 2025 | 25.07 | 25.07 | 24.95 | 24.95 | 24.82 | -0.36% | 139,091 |
| Jan 27, 2025 | 24.95 | 25.04 | 24.95 | 25.04 | 24.91 | 0.36% | 14,071 |
| Jan 24, 2025 | 24.93 | 24.95 | 24.86 | 24.95 | 24.82 | 0.12% | 17,398 |
| Jan 23, 2025 | 24.91 | 24.94 | 24.86 | 24.92 | 24.79 | 0.08% | 11,907 |
| Jan 22, 2025 | 24.87 | 24.97 | 24.87 | 24.90 | 24.77 | -0.12% | 22,818 |
| Jan 21, 2025 | 24.94 | 24.94 | 24.84 | 24.93 | 24.80 | -0.04% | 10,799 |