Skip to main content
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.25
+0.02 (0.08%)
Feb 27, 2025, 3:55 PM EST - Market closed

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.2525.2925.2125.2525.250.12%23,280
Feb 25, 202525.2225.2625.1825.2225.220.28%11,582
Feb 24, 202525.1025.1625.0625.1525.15-0.12%11,729
Feb 21, 202525.0925.2225.0925.1825.110.20%12,173
Feb 20, 202525.1325.1725.0825.1325.06-0.04%22,439
Feb 19, 202525.1026.2125.0625.1425.070.12%28,277
Feb 18, 202525.1025.1525.0525.1125.040.19%10,799
Feb 14, 202525.0425.1025.0325.0625.000.25%16,251
Feb 13, 202525.0325.0724.9825.0024.940.04%15,783
Feb 12, 202525.0525.0524.9524.9924.93-0.68%14,147
Feb 11, 202525.2125.2125.1125.1625.090.16%9,238
Feb 10, 202525.1525.2125.1225.1225.05-0.16%13,931
Feb 7, 202525.1525.1925.1525.1625.09-0.28%7,269
Feb 6, 202525.1725.2325.1625.2325.160.24%17,769
Feb 5, 202525.2125.2225.1325.1725.100.28%92,703
Feb 4, 202525.1325.1325.0225.1025.030.10%141,577
Feb 3, 202525.0425.1425.0225.0825.01-0.08%16,351
Jan 31, 202525.0425.1125.0125.1025.030.18%17,032
Jan 30, 202525.0325.1024.9825.0524.990.04%13,966
Jan 29, 202525.0625.0624.9725.0424.980.36%8,335
Jan 28, 202525.0725.0724.9524.9524.89-0.36%139,091
Jan 27, 202524.9525.0424.9525.0424.980.36%14,071
Jan 24, 202524.9324.9524.8624.9524.890.12%17,398
Jan 23, 202524.9124.9424.8624.9224.860.08%11,907
Jan 22, 202524.8724.9724.8724.9024.84-0.12%22,818
Jan 21, 202524.9424.9424.8424.9324.87-0.04%10,799
Jan 17, 202524.9324.9624.8724.9424.810.32%11,840
Jan 16, 202524.8124.8824.7824.8624.730.40%20,941
Jan 15, 202524.7524.8424.7524.7624.630.02%28,458
Jan 14, 202524.8124.8224.7324.7624.63-0.18%10,222
Jan 13, 202524.9024.9024.7324.8024.67-0.28%15,167
Jan 10, 202524.8724.9524.8324.8724.74-0.36%72,495
Jan 8, 202525.0525.0624.9224.9624.83-0.52%15,219
Jan 7, 202525.0925.1325.0425.0924.96-0.24%10,827
Jan 6, 202525.1425.1725.0825.1525.02-0.04%57,898
Jan 3, 202525.1125.1625.1025.1625.030.20%7,130
Jan 2, 202525.0325.1425.0325.1124.980.08%10,258
Dec 31, 202425.0525.0925.0125.0924.960.08%24,709
Dec 30, 202424.9225.0824.9225.0724.940.38%113,684
Dec 27, 202425.0125.0224.9324.9824.84-0.18%7,470
Dec 26, 202424.9425.0224.9225.0224.890.24%17,329
Dec 24, 202424.9725.0124.9124.9624.83-0.06%13,314
Dec 23, 202424.9325.0124.9224.9824.84-0.06%19,416
Dec 20, 202425.0125.0724.9824.9924.790.04%32,730
Dec 19, 202425.0725.0724.9624.9824.78-0.95%7,985
Dec 18, 202425.2625.2625.1825.2225.02-11,772
Dec 17, 202425.2725.3425.2125.2225.02-0.41%23,250
Dec 16, 202425.3625.3825.2825.3325.120.10%33,444
Dec 13, 202425.4125.4125.2425.3025.10-0.47%128,210
Dec 12, 202425.5025.5025.4225.4225.22-0.31%6,993
Dec 11, 202425.5625.6225.5025.5025.30-0.47%7,672
Dec 10, 202425.6525.6525.6225.6225.42-0.12%3,412
Dec 9, 202425.6725.6725.5925.6525.440.06%4,247
Dec 6, 202425.6225.7125.6225.6425.430.14%60,419
Dec 5, 202425.6725.7125.5625.6025.40-0.08%116,155
Dec 4, 202425.6825.7025.5925.6225.42-0.18%10,565
Dec 3, 202425.6825.7025.6025.6725.460.23%20,989
Dec 2, 202425.5925.6525.5625.6125.400.23%14,996
Nov 29, 202425.5725.5725.5325.5525.340.27%2,187
Nov 27, 202425.5625.5625.4625.4825.270.10%8,144
Nov 26, 202425.4425.4525.4025.4525.250.24%4,283
Nov 25, 202425.4125.4425.3525.3925.190.24%8,210
Nov 22, 202425.3525.3525.2525.3325.130.04%8,185
Nov 21, 202425.3425.3425.2325.3225.120.14%7,508
Nov 20, 202425.3125.3325.2925.2925.080.10%17,638
Nov 19, 202425.2525.3325.2425.2625.06-0.08%11,526
Nov 18, 202425.2825.2825.2525.2825.08-0.08%5,097
Nov 15, 202425.3125.3125.2825.3025.02-0.16%2,839
Nov 14, 202425.3125.3625.1825.3425.060.32%198,987
Nov 13, 202425.3425.3425.2625.2624.98-0.16%14,818
Nov 12, 202425.2425.3225.2425.3025.020.14%8,976
Nov 11, 202425.2725.3125.2425.2724.99-0.14%8,902
Nov 8, 202425.2025.3325.2025.3025.020.84%21,781
Nov 7, 202425.0525.1325.0425.0924.810.84%6,867
Nov 6, 202425.0725.0724.8824.8824.61-1.50%8,229
Nov 5, 202425.2525.2725.2025.2624.980.12%7,417
Nov 4, 202425.1225.2725.1225.2324.950.40%20,344
Nov 1, 202425.1625.4925.1325.1324.850.16%8,422
Oct 31, 202425.1225.1325.0325.0924.81-0.16%7,031
Oct 30, 202425.1125.1525.0625.1324.850.20%10,917
Oct 29, 202425.1425.1425.0125.0824.80-0.32%19,381
Oct 28, 202425.1725.2025.0925.1624.88-10,793
Oct 25, 202425.1325.1625.1025.1624.880.54%22,200
Oct 24, 202425.0025.0524.9225.0324.750.04%5,843
Oct 23, 202425.0825.0825.0225.0224.74-0.65%2,288
Oct 22, 202425.2825.2825.1725.1824.90-0.67%8,062
Oct 21, 202425.4125.4125.2825.3525.07-0.35%12,567
Oct 18, 202425.5125.5125.4425.4425.09-0.31%5,644
Oct 17, 202425.5325.5325.4925.5225.17-0.04%2,694
Oct 16, 202425.4925.5325.4525.5325.180.39%13,426
Oct 15, 202425.4225.5125.4125.4325.080.14%18,852
Oct 14, 202425.4325.4425.3625.4025.04-0.10%3,894
Oct 11, 202425.4425.4425.4125.4225.07-0.04%7,385
Oct 10, 202425.4625.4625.4025.4325.08-1,039
Oct 9, 202425.4125.4825.3925.4325.08-0.10%7,443
Oct 8, 202425.4825.4825.4325.4625.10-0.29%2,485
Oct 7, 202425.5825.5825.4725.5325.18-0.20%10,175
Oct 4, 202425.6425.6425.5325.5825.22-0.60%5,516
Oct 3, 202425.7825.7825.6925.7425.38-0.17%637
Oct 2, 202425.8025.8025.7025.7825.42-17,098