Skip to main content
logo
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.18
-0.02 (-0.10%)
At close: Oct 29, 2025, 4:00 PM EDT
25.18
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.2025.2125.1825.18--0.10%24,089
Oct 28, 202525.2225.2325.2025.2125.21-9,785
Oct 27, 202525.2025.2125.2025.2125.210.02%10,925
Oct 24, 202525.2025.2125.0925.2025.200.20%31,347
Oct 23, 202525.2025.2025.1125.1525.15-0.24%4,979
Oct 22, 202525.2225.2225.1325.2125.210.12%35,708
Oct 21, 202525.1825.1925.1525.1825.180.12%153,960
Oct 20, 202525.1825.1825.1125.1525.15-0.08%2,496
Oct 17, 202525.2225.2225.1225.1725.10-0.18%15,622
Oct 16, 202525.1825.2425.1225.2225.150.28%17,338
Oct 15, 202525.1525.1925.1325.1525.080.08%22,149
Oct 14, 202525.1325.1425.0325.1325.060.20%7,221
Oct 13, 202525.1025.1125.0325.0825.01-0.12%11,335
Oct 10, 202525.0925.1425.0725.1125.040.18%24,849
Oct 9, 202525.0725.0925.0325.0624.990.04%14,886
Oct 8, 202525.0725.0825.0525.0524.98-0.04%37,531
Oct 7, 202525.0525.0725.0525.0624.990.36%8,391
Oct 6, 202525.0025.0424.9624.9724.90-0.14%18,956
Oct 3, 202524.9725.0424.9625.0124.940.22%10,266
Oct 2, 202525.0125.0224.8824.9524.88-0.04%22,265
Oct 1, 202525.0125.0224.9124.9624.89-0.06%36,295
Sep 30, 202524.9225.0024.9224.9824.910.14%16,365
Sep 29, 202524.9425.0124.8624.9424.870.16%19,309
Sep 26, 202524.9925.0024.8424.9024.83-0.04%12,458
Sep 25, 202524.9924.9924.9124.9124.84-0.28%5,227
Sep 24, 202524.9625.0224.9524.9824.91-19,949
Sep 23, 202525.0525.0524.9324.9824.91-0.16%9,291
Sep 22, 202524.8825.0624.8825.0224.95-0.26%9,771
Sep 19, 202525.0925.1125.0025.0924.950.10%12,946
Sep 18, 202525.1325.1325.0125.0624.93-0.12%12,924
Sep 17, 202525.1125.1625.0525.0924.960.16%22,750
Sep 16, 202525.0425.1124.9925.0524.920.04%20,719
Sep 15, 202525.0325.0724.9225.0424.910.12%24,845
Sep 12, 202524.9125.0424.8825.0124.880.24%21,702
Sep 11, 202524.9625.0124.8724.9524.820.24%7,979
Sep 10, 202524.7524.9424.7524.8924.760.32%6,899
Sep 9, 202524.8524.8724.7324.8124.680.16%32,219
Sep 8, 202524.6124.8324.6124.7724.640.45%76,522
Sep 5, 202524.6724.7124.6424.6624.530.53%4,958
Sep 4, 202524.4724.5824.4624.5324.400.04%19,508
Sep 3, 202524.5124.5524.4624.5224.390.35%11,541
Sep 2, 202524.4524.4924.3824.4424.31-0.14%11,941
Aug 29, 202524.4524.5324.4524.4724.340.04%19,491
Aug 28, 202524.5024.5124.3824.4624.33-0.08%22,287
Aug 27, 202524.4724.4924.4124.4824.350.08%19,710
Aug 26, 202524.4924.5024.3924.4624.330.12%15,101
Aug 25, 202524.4024.4924.3724.4324.30-0.04%23,103
Aug 22, 202524.3524.4924.3524.4424.310.29%15,531
Aug 21, 202524.3224.4624.3224.3724.24-0.18%43,174
Aug 20, 202524.5224.5224.3424.4224.29-5,582