Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.23
+0.04 (0.14%)
Jan 6, 2026, 4:00 PM EST - Market closed
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 25.23 | 25.24 | 25.15 | 25.23 | 25.23 | 0.14% | 18,899 |
| Jan 5, 2026 | 25.14 | 25.21 | 25.14 | 25.19 | 25.19 | 0.12% | 46,577 |
| Jan 2, 2026 | 25.14 | 25.17 | 25.11 | 25.16 | 25.16 | 0.20% | 34,480 |
| Dec 31, 2025 | 25.11 | 25.15 | 25.06 | 25.11 | 25.11 | -0.14% | 40,839 |
| Dec 30, 2025 | 25.11 | 25.15 | 25.11 | 25.14 | 25.14 | 0.12% | 32,282 |
| Dec 29, 2025 | 25.08 | 25.17 | 25.08 | 25.12 | 25.12 | 0.07% | 37,824 |
| Dec 26, 2025 | 25.14 | 25.16 | 25.05 | 25.10 | 25.10 | 0.11% | 40,601 |
| Dec 24, 2025 | 25.17 | 25.17 | 25.07 | 25.07 | 25.07 | -0.02% | 36,218 |
| Dec 23, 2025 | 25.09 | 25.12 | 25.00 | 25.08 | 25.08 | -0.08% | 64,841 |
| Dec 22, 2025 | 25.13 | 25.14 | 25.07 | 25.10 | 25.10 | -0.22% | 118,642 |
| Dec 19, 2025 | 25.18 | 25.18 | 25.12 | 25.15 | 25.09 | - | 29,238 |
| Dec 18, 2025 | 25.13 | 25.18 | 25.07 | 25.15 | 25.09 | 0.06% | 56,460 |
| Dec 17, 2025 | 25.12 | 25.18 | 25.08 | 25.14 | 25.07 | -0.14% | 23,322 |
| Dec 16, 2025 | 25.11 | 25.17 | 25.05 | 25.17 | 25.11 | 0.06% | 49,348 |
| Dec 15, 2025 | 25.16 | 25.18 | 25.07 | 25.16 | 25.09 | 0.01% | 49,796 |
| Dec 12, 2025 | 25.12 | 25.16 | 25.09 | 25.15 | 25.09 | -0.03% | 116,225 |
| Dec 11, 2025 | 25.16 | 25.17 | 25.08 | 25.16 | 25.10 | 0.24% | 39,777 |
| Dec 10, 2025 | 25.10 | 25.15 | 25.04 | 25.10 | 25.04 | 0.06% | 26,952 |
| Dec 9, 2025 | 25.14 | 25.16 | 25.05 | 25.09 | 25.02 | 0.02% | 27,905 |
| Dec 8, 2025 | 25.03 | 25.14 | 25.03 | 25.08 | 25.02 | -0.16% | 49,459 |
| Dec 5, 2025 | 25.13 | 25.15 | 25.04 | 25.12 | 25.06 | 0.14% | 68,095 |
| Dec 4, 2025 | 25.14 | 25.16 | 25.04 | 25.09 | 25.02 | -0.06% | 32,361 |
| Dec 3, 2025 | 25.14 | 25.15 | 25.04 | 25.10 | 25.04 | -0.04% | 12,654 |
| Dec 2, 2025 | 25.12 | 25.14 | 25.02 | 25.11 | 25.05 | -0.16% | 116,463 |
| Dec 1, 2025 | 25.18 | 25.18 | 25.04 | 25.15 | 25.09 | 0.05% | 9,033 |
| Nov 28, 2025 | 25.22 | 25.22 | 25.11 | 25.14 | 25.07 | 0.07% | 12,849 |
| Nov 26, 2025 | 25.12 | 25.18 | 25.11 | 25.12 | 25.06 | 0.08% | 8,160 |
| Nov 25, 2025 | 25.15 | 25.15 | 25.07 | 25.10 | 25.04 | -0.08% | 11,551 |
| Nov 24, 2025 | 25.10 | 25.13 | 25.10 | 25.12 | 25.06 | -0.14% | 4,819 |
| Nov 21, 2025 | 25.21 | 25.24 | 25.12 | 25.16 | 25.03 | -0.20% | 32,848 |
| Nov 20, 2025 | 25.21 | 25.23 | 25.18 | 25.21 | 25.08 | 0.03% | 66,314 |
| Nov 19, 2025 | 25.17 | 25.21 | 25.13 | 25.20 | 25.07 | 0.13% | 12,385 |
| Nov 18, 2025 | 25.18 | 25.24 | 25.16 | 25.17 | 25.04 | - | 24,262 |
| Nov 17, 2025 | 25.17 | 25.21 | 25.12 | 25.17 | 25.04 | -0.16% | 3,207 |
| Nov 14, 2025 | 25.22 | 25.24 | 25.11 | 25.21 | 25.08 | 0.02% | 23,221 |
| Nov 13, 2025 | 25.20 | 25.22 | 25.18 | 25.20 | 25.07 | 0.08% | 11,467 |
| Nov 12, 2025 | 25.24 | 25.24 | 25.12 | 25.18 | 25.05 | -0.24% | 5,913 |
| Nov 11, 2025 | 25.18 | 25.25 | 25.15 | 25.24 | 25.11 | 0.18% | 119,523 |
| Nov 10, 2025 | 25.09 | 25.22 | 25.09 | 25.20 | 25.07 | - | 8,895 |
| Nov 7, 2025 | 25.19 | 25.22 | 25.17 | 25.20 | 25.07 | 0.02% | 7,972 |
| Nov 6, 2025 | 25.12 | 25.20 | 25.12 | 25.19 | 25.06 | 0.12% | 42,818 |
| Nov 5, 2025 | 25.18 | 25.18 | 25.15 | 25.16 | 25.03 | -0.16% | 19,362 |
| Nov 4, 2025 | 25.19 | 25.20 | 25.16 | 25.20 | 25.07 | 0.22% | 1,316 |
| Nov 3, 2025 | 25.19 | 25.19 | 25.11 | 25.15 | 25.02 | -0.04% | 6,753 |
| Oct 31, 2025 | 25.12 | 25.19 | 25.11 | 25.16 | 25.03 | -0.12% | 3,248 |
| Oct 30, 2025 | 25.10 | 25.20 | 25.10 | 25.19 | 25.06 | 0.02% | 16,297 |
| Oct 29, 2025 | 25.20 | 25.21 | 25.18 | 25.18 | 25.05 | -0.10% | 24,089 |
| Oct 28, 2025 | 25.22 | 25.23 | 25.20 | 25.21 | 25.08 | - | 9,785 |
| Oct 27, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.08 | 0.02% | 10,925 |
| Oct 24, 2025 | 25.20 | 25.21 | 25.09 | 25.20 | 25.07 | 0.20% | 31,347 |