Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.92
+0.07 (0.27%)
Apr 1, 2026, 1:04 PM EDT - Market open
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.81 | 24.91 | 24.80 | 24.85 | 24.85 | 0.31% | 25,074 |
| Mar 30, 2026 | 24.76 | 24.80 | 24.72 | 24.78 | 24.78 | 0.06% | 34,659 |
| Mar 27, 2026 | 24.77 | 24.79 | 24.65 | 24.76 | 24.76 | 0.08% | 35,593 |
| Mar 26, 2026 | 24.75 | 24.81 | 24.74 | 24.74 | 24.74 | -0.22% | 9,771 |
| Mar 25, 2026 | 24.76 | 24.84 | 24.71 | 24.80 | 24.80 | 0.21% | 13,063 |
| Mar 24, 2026 | 24.93 | 24.93 | 24.73 | 24.75 | 24.75 | -0.58% | 28,161 |
| Mar 23, 2026 | 24.90 | 24.93 | 24.85 | 24.89 | 24.89 | -0.22% | 6,474 |
| Mar 20, 2026 | 25.05 | 25.06 | 24.92 | 24.95 | 24.88 | -0.53% | 14,924 |
| Mar 19, 2026 | 25.13 | 25.15 | 25.04 | 25.08 | 25.01 | -0.31% | 17,851 |
| Mar 18, 2026 | 25.22 | 25.22 | 25.15 | 25.16 | 25.09 | -0.04% | 46,140 |
| Mar 17, 2026 | 25.19 | 25.23 | 25.15 | 25.17 | 25.10 | 0.05% | 18,137 |
| Mar 16, 2026 | 25.07 | 25.18 | 25.07 | 25.15 | 25.08 | 0.13% | 19,226 |
| Mar 13, 2026 | 25.11 | 25.16 | 25.07 | 25.12 | 25.05 | 0.08% | 27,366 |
| Mar 12, 2026 | 25.23 | 25.23 | 25.08 | 25.10 | 25.03 | -0.44% | 33,203 |
| Mar 11, 2026 | 25.32 | 25.32 | 25.21 | 25.21 | 25.14 | -0.31% | 22,513 |
| Mar 10, 2026 | 25.31 | 25.32 | 25.27 | 25.29 | 25.22 | - | 8,437 |
| Mar 9, 2026 | 25.25 | 25.33 | 25.25 | 25.29 | 25.22 | 0.10% | 21,984 |
| Mar 6, 2026 | 25.35 | 25.35 | 25.26 | 25.26 | 25.19 | -0.19% | 2,987 |
| Mar 5, 2026 | 25.31 | 25.35 | 25.27 | 25.31 | 25.24 | -0.12% | 8,109 |
| Mar 4, 2026 | 25.36 | 25.39 | 25.34 | 25.34 | 25.27 | -0.01% | 25,963 |
| Mar 3, 2026 | 25.43 | 25.43 | 25.33 | 25.34 | 25.27 | -0.50% | 50,438 |
| Mar 2, 2026 | 25.55 | 25.55 | 25.47 | 25.47 | 25.40 | -0.33% | 29,788 |
| Feb 27, 2026 | 25.57 | 25.57 | 25.53 | 25.56 | 25.49 | 0.08% | 38,861 |
| Feb 26, 2026 | 25.52 | 25.55 | 25.51 | 25.54 | 25.47 | 0.06% | 11,620 |
| Feb 25, 2026 | 25.50 | 25.54 | 25.48 | 25.52 | 25.45 | 0.10% | 52,030 |
| Feb 24, 2026 | 25.51 | 25.51 | 25.49 | 25.50 | 25.43 | 0.12% | 13,253 |
| Feb 23, 2026 | 25.46 | 25.48 | 25.44 | 25.47 | 25.40 | -0.25% | 10,030 |
| Feb 20, 2026 | 25.46 | 25.54 | 25.46 | 25.53 | 25.40 | 0.10% | 20,463 |
| Feb 19, 2026 | 25.52 | 25.52 | 25.49 | 25.51 | 25.37 | 0.02% | 6,878 |
| Feb 18, 2026 | 25.48 | 25.51 | 25.47 | 25.50 | 25.37 | 0.02% | 22,615 |
| Feb 17, 2026 | 25.51 | 25.51 | 25.47 | 25.50 | 25.36 | 0.07% | 23,014 |
| Feb 13, 2026 | 25.49 | 25.50 | 25.46 | 25.48 | 25.34 | 0.06% | 29,424 |
| Feb 12, 2026 | 25.50 | 25.50 | 25.44 | 25.46 | 25.33 | 0.19% | 23,769 |
| Feb 11, 2026 | 25.43 | 25.45 | 25.39 | 25.42 | 25.28 | -0.07% | 33,195 |
| Feb 10, 2026 | 25.42 | 25.46 | 25.41 | 25.43 | 25.30 | 0.11% | 17,271 |
| Feb 9, 2026 | 25.36 | 25.42 | 25.33 | 25.41 | 25.27 | 0.11% | 63,557 |
| Feb 6, 2026 | 25.44 | 25.44 | 25.36 | 25.38 | 25.25 | -0.06% | 19,623 |
| Feb 5, 2026 | 25.40 | 25.41 | 25.33 | 25.40 | 25.26 | 0.14% | 15,176 |
| Feb 4, 2026 | 25.37 | 25.41 | 25.29 | 25.36 | 25.23 | 0.10% | 35,854 |
| Feb 3, 2026 | 25.39 | 25.39 | 25.28 | 25.34 | 25.20 | -0.04% | 57,695 |
| Feb 2, 2026 | 25.29 | 25.36 | 25.27 | 25.35 | 25.21 | 0.02% | 55,926 |
| Jan 30, 2026 | 25.27 | 25.34 | 25.27 | 25.34 | 25.21 | 0.18% | 16,534 |
| Jan 29, 2026 | 25.30 | 25.30 | 25.29 | 25.30 | 25.16 | 0.04% | 13,957 |
| Jan 28, 2026 | 25.23 | 25.30 | 25.23 | 25.29 | 25.15 | -0.08% | 84,725 |
| Jan 27, 2026 | 25.28 | 25.32 | 25.28 | 25.31 | 25.17 | 0.06% | 215,479 |
| Jan 26, 2026 | 25.29 | 25.30 | 25.27 | 25.29 | 25.16 | 0.10% | 55,512 |
| Jan 23, 2026 | 25.21 | 25.28 | 25.21 | 25.27 | 25.13 | 0.04% | 18,947 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.21 | 25.26 | 25.12 | 0.03% | 28,989 |
| Jan 21, 2026 | 25.22 | 25.26 | 25.20 | 25.25 | 25.11 | 0.07% | 19,465 |
| Jan 20, 2026 | 25.21 | 25.25 | 25.19 | 25.23 | 25.10 | -0.46% | 43,337 |