Skip to main content
logo
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.20
+0.03 (0.13%)
At close: Nov 19, 2025, 4:00 PM EST
25.20
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:15 PM EST

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202525.1725.1925.1325.19-0.10%857
Nov 18, 202525.1825.2425.1625.1725.17-24,262
Nov 17, 202525.1725.2125.1225.1725.17-0.16%3,207
Nov 14, 202525.2225.2425.1125.2125.210.02%23,221
Nov 13, 202525.2025.2225.1825.2025.200.08%11,467
Nov 12, 202525.2425.2425.1225.1825.18-0.24%5,913
Nov 11, 202525.1825.2525.1525.2425.240.18%119,523
Nov 10, 202525.0925.2225.0925.2025.20-8,895
Nov 7, 202525.1925.2225.1725.2025.200.02%7,972
Nov 6, 202525.1225.2025.1225.1925.190.12%42,818
Nov 5, 202525.1825.1825.1525.1625.16-0.16%19,362
Nov 4, 202525.1925.2025.1625.2025.200.22%1,316
Nov 3, 202525.1925.1925.1125.1525.15-0.04%6,753
Oct 31, 202525.1225.1925.1125.1625.16-0.12%3,248
Oct 30, 202525.1025.2025.1025.1925.190.02%16,297
Oct 29, 202525.2025.2125.1825.1825.18-0.10%24,089
Oct 28, 202525.2225.2325.2025.2125.21-9,785
Oct 27, 202525.2025.2125.2025.2125.210.02%10,925
Oct 24, 202525.2025.2125.0925.2025.200.20%31,347
Oct 23, 202525.2025.2025.1125.1525.15-0.24%4,979
Oct 22, 202525.2225.2225.1325.2125.210.12%35,708
Oct 21, 202525.1825.1925.1525.1825.180.12%153,960
Oct 20, 202525.1825.1825.1125.1525.15-0.08%2,496
Oct 17, 202525.2225.2225.1225.1725.10-0.18%15,622
Oct 16, 202525.1825.2425.1225.2225.150.28%17,338
Oct 15, 202525.1525.1925.1325.1525.080.08%22,149
Oct 14, 202525.1325.1425.0325.1325.060.20%7,221
Oct 13, 202525.1025.1125.0325.0825.01-0.12%11,335
Oct 10, 202525.0925.1425.0725.1125.040.18%24,849
Oct 9, 202525.0725.0925.0325.0624.990.04%14,886
Oct 8, 202525.0725.0825.0525.0524.98-0.04%37,531
Oct 7, 202525.0525.0725.0525.0624.990.36%8,391
Oct 6, 202525.0025.0424.9624.9724.90-0.14%18,956
Oct 3, 202524.9725.0424.9625.0124.940.22%10,266
Oct 2, 202525.0125.0224.8824.9524.88-0.04%22,265
Oct 1, 202525.0125.0224.9124.9624.89-0.06%36,295
Sep 30, 202524.9225.0024.9224.9824.910.14%16,365
Sep 29, 202524.9425.0124.8624.9424.870.16%19,309
Sep 26, 202524.9925.0024.8424.9024.83-0.04%12,458
Sep 25, 202524.9924.9924.9124.9124.84-0.28%5,227
Sep 24, 202524.9625.0224.9524.9824.91-19,949
Sep 23, 202525.0525.0524.9324.9824.91-0.16%9,291
Sep 22, 202524.8825.0624.8825.0224.95-0.26%9,771
Sep 19, 202525.0925.1125.0025.0924.950.10%12,946
Sep 18, 202525.1325.1325.0125.0624.93-0.12%12,924
Sep 17, 202525.1125.1625.0525.0924.960.16%22,750
Sep 16, 202525.0425.1124.9925.0524.920.04%20,719
Sep 15, 202525.0325.0724.9225.0424.910.12%24,845
Sep 12, 202524.9125.0424.8825.0124.880.24%21,702
Sep 11, 202524.9625.0124.8724.9524.820.24%7,979