Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.51
+0.03 (0.14%)
At close: Aug 13, 2025, 4:00 PM
24.51
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:15 PM EDT
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.56 | 24.57 | 24.42 | 24.51 | 24.51 | 0.13% | 21,633 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.42 | 24.48 | 24.48 | -0.01% | 20,883 |
| Aug 11, 2025 | 24.51 | 24.54 | 24.43 | 24.48 | 24.48 | 0.10% | 30,945 |
| Aug 8, 2025 | 24.48 | 24.48 | 24.39 | 24.46 | 24.46 | -0.04% | 30,534 |
| Aug 7, 2025 | 24.41 | 24.54 | 24.41 | 24.47 | 24.47 | 0.04% | 9,622 |
| Aug 6, 2025 | 24.51 | 24.53 | 24.39 | 24.46 | 24.46 | -0.04% | 97,405 |
| Aug 5, 2025 | 24.50 | 24.53 | 24.39 | 24.47 | 24.47 | 0.14% | 55,052 |
| Aug 4, 2025 | 24.41 | 24.50 | 24.36 | 24.43 | 24.43 | 0.08% | 22,122 |
| Aug 1, 2025 | 24.44 | 24.47 | 24.35 | 24.41 | 24.41 | 0.37% | 28,862 |
| Jul 31, 2025 | 24.37 | 24.37 | 24.25 | 24.32 | 24.32 | 0.21% | 5,147 |
| Jul 30, 2025 | 24.28 | 24.33 | 24.20 | 24.27 | 24.27 | 0.02% | 16,333 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.19 | 24.27 | 24.27 | 0.23% | 20,986 |
| Jul 28, 2025 | 24.20 | 24.30 | 24.17 | 24.21 | 24.21 | -0.08% | 48,447 |
| Jul 25, 2025 | 24.28 | 24.29 | 24.17 | 24.23 | 24.23 | 0.04% | 28,124 |
| Jul 24, 2025 | 24.28 | 24.28 | 24.16 | 24.22 | 24.22 | 0.02% | 17,670 |
| Jul 23, 2025 | 24.29 | 24.29 | 24.15 | 24.22 | 24.22 | -0.08% | 15,395 |
| Jul 22, 2025 | 24.20 | 24.29 | 24.18 | 24.24 | 24.24 | -0.27% | 7,333 |
| Jul 21, 2025 | 24.28 | 24.36 | 24.21 | 24.30 | 24.30 | 0.02% | 17,369 |
| Jul 18, 2025 | 24.27 | 24.36 | 24.21 | 24.30 | 24.23 | -0.04% | 37,361 |
| Jul 17, 2025 | 24.43 | 24.43 | 24.23 | 24.31 | 24.24 | -0.29% | 181,979 |
| Jul 16, 2025 | 24.40 | 24.46 | 24.35 | 24.38 | 24.31 | -0.02% | 10,648 |
| Jul 15, 2025 | 24.52 | 24.52 | 24.38 | 24.38 | 24.31 | -0.49% | 19,602 |
| Jul 14, 2025 | 24.50 | 24.52 | 24.38 | 24.50 | 24.43 | 0.16% | 19,996 |
| Jul 11, 2025 | 24.47 | 24.53 | 24.39 | 24.46 | 24.39 | -0.14% | 36,427 |
| Jul 10, 2025 | 24.53 | 24.56 | 24.45 | 24.50 | 24.43 | -0.10% | 22,830 |
| Jul 9, 2025 | 24.54 | 24.55 | 24.46 | 24.52 | 24.45 | 0.22% | 47,913 |
| Jul 8, 2025 | 24.42 | 24.51 | 24.40 | 24.47 | 24.40 | -0.22% | 3,959 |
| Jul 7, 2025 | 24.55 | 24.59 | 24.42 | 24.52 | 24.45 | 0.11% | 40,902 |
| Jul 3, 2025 | 24.48 | 24.54 | 24.40 | 24.49 | 24.43 | 0.08% | 8,445 |
| Jul 2, 2025 | 24.37 | 24.55 | 24.37 | 24.48 | 24.41 | -0.22% | 18,639 |
| Jul 1, 2025 | 24.52 | 24.55 | 24.41 | 24.53 | 24.46 | 0.20% | 27,128 |
| Jun 30, 2025 | 24.38 | 24.48 | 24.38 | 24.48 | 24.41 | 0.37% | 27,537 |
| Jun 27, 2025 | 24.45 | 24.45 | 24.37 | 24.39 | 24.32 | - | 9,756 |
| Jun 26, 2025 | 24.34 | 24.40 | 24.32 | 24.39 | 24.32 | -0.04% | 18,969 |
| Jun 25, 2025 | 24.43 | 24.43 | 24.35 | 24.40 | 24.33 | 0.08% | 26,718 |
| Jun 24, 2025 | 24.44 | 24.44 | 24.33 | 24.38 | 24.31 | 0.06% | 13,893 |
| Jun 23, 2025 | 24.37 | 24.39 | 24.34 | 24.37 | 24.30 | -0.39% | 8,782 |
| Jun 20, 2025 | 24.52 | 24.52 | 24.38 | 24.46 | 24.32 | 0.18% | 26,659 |
| Jun 18, 2025 | 24.42 | 24.42 | 24.38 | 24.42 | 24.28 | -0.27% | 6,259 |
| Jun 17, 2025 | 24.49 | 24.49 | 24.36 | 24.48 | 24.34 | 0.12% | 41,667 |
| Jun 16, 2025 | 24.43 | 24.46 | 24.38 | 24.45 | 24.31 | 0.25% | 7,186 |
| Jun 13, 2025 | 24.42 | 24.47 | 24.32 | 24.39 | 24.25 | -0.41% | 137,497 |
| Jun 12, 2025 | 24.46 | 24.50 | 24.42 | 24.49 | 24.35 | 0.47% | 19,315 |
| Jun 11, 2025 | 24.38 | 24.40 | 24.32 | 24.38 | 24.24 | 0.29% | 9,103 |
| Jun 10, 2025 | 24.23 | 24.37 | 24.23 | 24.31 | 24.17 | -0.12% | 37,886 |
| Jun 9, 2025 | 24.24 | 24.36 | 24.21 | 24.33 | 24.19 | -0.03% | 27,506 |
| Jun 6, 2025 | 24.42 | 24.42 | 24.20 | 24.34 | 24.20 | -0.08% | 46,101 |
| Jun 5, 2025 | 24.40 | 24.40 | 24.25 | 24.36 | 24.22 | 0.12% | 17,962 |
| Jun 4, 2025 | 24.34 | 24.35 | 24.22 | 24.33 | 24.19 | 0.35% | 11,477 |
| Jun 3, 2025 | 24.29 | 24.32 | 24.18 | 24.25 | 24.11 | -0.10% | 13,426 |