Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.50
+0.02 (0.06%)
Feb 17, 2026, 4:00 PM EST - Market closed
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.51 | 25.51 | 25.47 | 25.50 | 25.50 | 0.07% | 23,014 |
| Feb 13, 2026 | 25.49 | 25.50 | 25.46 | 25.48 | 25.48 | 0.06% | 29,424 |
| Feb 12, 2026 | 25.50 | 25.50 | 25.44 | 25.46 | 25.46 | 0.19% | 23,769 |
| Feb 11, 2026 | 25.43 | 25.45 | 25.39 | 25.42 | 25.42 | -0.07% | 33,195 |
| Feb 10, 2026 | 25.42 | 25.46 | 25.41 | 25.43 | 25.43 | 0.11% | 17,271 |
| Feb 9, 2026 | 25.36 | 25.42 | 25.33 | 25.41 | 25.41 | 0.11% | 63,557 |
| Feb 6, 2026 | 25.44 | 25.44 | 25.36 | 25.38 | 25.38 | -0.06% | 19,623 |
| Feb 5, 2026 | 25.40 | 25.41 | 25.33 | 25.40 | 25.40 | 0.14% | 15,176 |
| Feb 4, 2026 | 25.37 | 25.41 | 25.29 | 25.36 | 25.36 | 0.10% | 35,854 |
| Feb 3, 2026 | 25.39 | 25.39 | 25.28 | 25.34 | 25.34 | -0.04% | 57,695 |
| Feb 2, 2026 | 25.29 | 25.36 | 25.27 | 25.35 | 25.34 | 0.02% | 55,926 |
| Jan 30, 2026 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | 0.18% | 16,534 |
| Jan 29, 2026 | 25.30 | 25.30 | 25.29 | 25.30 | 25.30 | 0.04% | 13,957 |
| Jan 28, 2026 | 25.23 | 25.30 | 25.23 | 25.29 | 25.29 | -0.08% | 84,725 |
| Jan 27, 2026 | 25.28 | 25.32 | 25.28 | 25.31 | 25.31 | 0.06% | 215,479 |
| Jan 26, 2026 | 25.29 | 25.30 | 25.27 | 25.29 | 25.29 | 0.10% | 55,512 |
| Jan 23, 2026 | 25.21 | 25.28 | 25.21 | 25.27 | 25.27 | 0.04% | 18,947 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.21 | 25.26 | 25.26 | 0.03% | 28,989 |
| Jan 21, 2026 | 25.22 | 25.26 | 25.20 | 25.25 | 25.25 | 0.07% | 19,465 |
| Jan 20, 2026 | 25.21 | 25.25 | 25.19 | 25.23 | 25.23 | -0.46% | 43,337 |
| Jan 16, 2026 | 25.30 | 25.37 | 25.29 | 25.35 | 25.28 | 0.03% | 31,949 |
| Jan 15, 2026 | 25.33 | 25.35 | 25.32 | 25.34 | 25.27 | 0.04% | 9,133 |
| Jan 14, 2026 | 25.31 | 25.35 | 25.31 | 25.33 | 25.26 | - | 23,249 |
| Jan 13, 2026 | 25.28 | 25.35 | 25.28 | 25.33 | 25.26 | -0.04% | 24,230 |
| Jan 12, 2026 | 25.22 | 25.34 | 25.22 | 25.34 | 25.27 | 0.21% | 44,445 |
| Jan 9, 2026 | 25.35 | 25.35 | 25.22 | 25.29 | 25.22 | -0.11% | 12,226 |
| Jan 8, 2026 | 25.32 | 25.33 | 25.27 | 25.32 | 25.25 | 0.02% | 44,175 |
| Jan 7, 2026 | 25.28 | 25.32 | 25.25 | 25.31 | 25.24 | 0.33% | 33,413 |
| Jan 6, 2026 | 25.23 | 25.24 | 25.15 | 25.23 | 25.16 | 0.14% | 18,899 |
| Jan 5, 2026 | 25.14 | 25.21 | 25.14 | 25.19 | 25.12 | 0.12% | 46,577 |
| Jan 2, 2026 | 25.14 | 25.17 | 25.11 | 25.16 | 25.09 | 0.20% | 34,480 |
| Dec 31, 2025 | 25.11 | 25.15 | 25.06 | 25.11 | 25.04 | -0.14% | 40,839 |
| Dec 30, 2025 | 25.11 | 25.15 | 25.11 | 25.14 | 25.08 | 0.12% | 32,282 |
| Dec 29, 2025 | 25.08 | 25.17 | 25.08 | 25.12 | 25.05 | 0.07% | 37,824 |
| Dec 26, 2025 | 25.14 | 25.16 | 25.05 | 25.10 | 25.03 | 0.11% | 40,601 |
| Dec 24, 2025 | 25.17 | 25.17 | 25.07 | 25.07 | 25.00 | -0.02% | 36,218 |
| Dec 23, 2025 | 25.09 | 25.12 | 25.00 | 25.08 | 25.01 | -0.08% | 64,841 |
| Dec 22, 2025 | 25.13 | 25.14 | 25.07 | 25.10 | 25.03 | -0.22% | 118,642 |
| Dec 19, 2025 | 25.18 | 25.18 | 25.12 | 25.15 | 25.02 | - | 29,238 |
| Dec 18, 2025 | 25.13 | 25.18 | 25.07 | 25.15 | 25.02 | 0.06% | 56,460 |
| Dec 17, 2025 | 25.12 | 25.18 | 25.08 | 25.14 | 25.01 | -0.14% | 23,322 |
| Dec 16, 2025 | 25.11 | 25.17 | 25.05 | 25.17 | 25.04 | 0.06% | 49,348 |
| Dec 15, 2025 | 25.16 | 25.18 | 25.07 | 25.16 | 25.03 | 0.01% | 49,796 |
| Dec 12, 2025 | 25.12 | 25.16 | 25.09 | 25.15 | 25.02 | -0.03% | 116,225 |
| Dec 11, 2025 | 25.16 | 25.17 | 25.08 | 25.16 | 25.03 | 0.24% | 39,777 |
| Dec 10, 2025 | 25.10 | 25.15 | 25.04 | 25.10 | 24.97 | 0.06% | 26,952 |
| Dec 9, 2025 | 25.14 | 25.16 | 25.05 | 25.09 | 24.96 | 0.02% | 27,905 |
| Dec 8, 2025 | 25.03 | 25.14 | 25.03 | 25.08 | 24.95 | -0.16% | 49,459 |
| Dec 5, 2025 | 25.13 | 25.15 | 25.04 | 25.12 | 24.99 | 0.14% | 68,095 |
| Dec 4, 2025 | 25.14 | 25.16 | 25.04 | 25.09 | 24.96 | -0.06% | 32,361 |