Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.85
-0.01 (-0.04%)
At close: Aug 10, 2026, 4:00 PM EDT
24.76
-0.09 (-0.36%)
After-hours: Aug 10, 2026, 4:44 PM EDT
BSMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.81 | 24.86 | 24.81 | 24.85 | 24.85 | -0.04% | 19,996 |
| Aug 7, 2026 | 24.89 | 24.89 | 24.80 | 24.86 | 24.86 | 0.30% | 16,375 |
| Aug 6, 2026 | 24.80 | 24.81 | 24.76 | 24.79 | 24.79 | -0.04% | 18,126 |
| Aug 5, 2026 | 24.78 | 24.80 | 24.74 | 24.80 | 24.80 | 0.24% | 20,541 |
| Aug 4, 2026 | 24.71 | 24.76 | 24.70 | 24.74 | 24.74 | 0.15% | 49,232 |
| Aug 3, 2026 | 24.68 | 24.72 | 24.62 | 24.70 | 24.70 | 0.08% | 69,162 |
| Jul 31, 2026 | 24.81 | 24.81 | 24.67 | 24.68 | 24.68 | - | 27,928 |
| Jul 30, 2026 | 24.77 | 24.77 | 24.67 | 24.68 | 24.68 | -0.14% | 33,738 |
| Jul 29, 2026 | 24.72 | 24.78 | 24.71 | 24.71 | 24.71 | 0.03% | 15,824 |
| Jul 28, 2026 | 24.78 | 24.78 | 24.70 | 24.71 | 24.71 | -0.06% | 33,065 |
| Jul 27, 2026 | 24.71 | 24.73 | 24.68 | 24.72 | 24.72 | 0.29% | 47,074 |
| Jul 24, 2026 | 24.67 | 24.67 | 24.61 | 24.65 | 24.65 | 0.13% | 25,221 |
| Jul 23, 2026 | 24.71 | 24.73 | 24.59 | 24.62 | 24.62 | -0.67% | 18,993 |
| Jul 22, 2026 | 24.88 | 24.88 | 24.78 | 24.78 | 24.78 | -0.36% | 25,963 |
| Jul 21, 2026 | 24.93 | 24.93 | 24.86 | 24.87 | 24.87 | -0.09% | 70,670 |
| Jul 20, 2026 | 24.91 | 24.94 | 24.87 | 24.89 | 24.89 | -0.01% | 8,080 |
| Jul 17, 2026 | 24.96 | 25.01 | 24.94 | 24.97 | 24.89 | -0.26% | 35,460 |
| Jul 16, 2026 | 25.11 | 25.11 | 24.99 | 25.03 | 24.96 | -0.08% | 26,264 |
| Jul 15, 2026 | 25.10 | 25.10 | 25.02 | 25.05 | 24.98 | -0.02% | 19,809 |
| Jul 14, 2026 | 25.11 | 25.11 | 25.02 | 25.06 | 24.98 | -0.01% | 11,613 |
| Jul 13, 2026 | 25.19 | 25.19 | 25.03 | 25.06 | 24.98 | -0.11% | 71,034 |
| Jul 10, 2026 | 25.11 | 25.13 | 25.06 | 25.08 | 25.01 | 0.14% | 19,453 |
| Jul 9, 2026 | 25.10 | 25.12 | 25.04 | 25.05 | 24.98 | -0.09% | 48,418 |
| Jul 8, 2026 | 25.14 | 25.14 | 25.06 | 25.07 | 25.00 | -0.15% | 43,177 |
| Jul 7, 2026 | 25.12 | 25.15 | 25.09 | 25.11 | 25.04 | -0.20% | 12,713 |
| Jul 6, 2026 | 25.13 | 25.19 | 25.13 | 25.16 | 25.09 | 0.08% | 36,788 |
| Jul 2, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | 25.07 | 0.08% | 10,041 |
| Jul 1, 2026 | 25.12 | 25.13 | 25.08 | 25.12 | 25.05 | -0.08% | 45,024 |
| Jun 30, 2026 | 25.19 | 25.19 | 25.12 | 25.14 | 25.07 | 0.04% | 49,802 |
| Jun 29, 2026 | 25.23 | 25.23 | 25.09 | 25.13 | 25.06 | 0.08% | 28,320 |
| Jun 26, 2026 | 25.20 | 25.20 | 25.08 | 25.11 | 25.04 | 0.01% | 25,365 |
| Jun 25, 2026 | 25.09 | 25.12 | 25.09 | 25.11 | 25.03 | 0.13% | 10,029 |
| Jun 24, 2026 | 25.10 | 25.13 | 25.04 | 25.08 | 25.00 | 0.08% | 15,075 |
| Jun 23, 2026 | 25.10 | 25.10 | 25.03 | 25.06 | 24.98 | -0.06% | 32,642 |
| Jun 22, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.00 | - | 14,669 |
| Jun 18, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | 25.00 | 0.02% | 32,279 |
| Jun 17, 2026 | 25.11 | 25.16 | 25.11 | 25.14 | 24.99 | 0.12% | 20,815 |
| Jun 16, 2026 | 25.13 | 25.15 | 25.08 | 25.11 | 24.96 | - | 21,860 |
| Jun 15, 2026 | 25.08 | 25.13 | 25.08 | 25.11 | 24.96 | - | 17,696 |
| Jun 12, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 24.96 | 0.14% | 19,669 |
| Jun 11, 2026 | 25.05 | 25.10 | 25.04 | 25.07 | 24.93 | -0.02% | 31,423 |
| Jun 10, 2026 | 25.09 | 25.11 | 25.06 | 25.08 | 24.93 | -0.10% | 27,189 |
| Jun 9, 2026 | 25.10 | 25.14 | 25.07 | 25.10 | 24.96 | 0.03% | 26,445 |
| Jun 8, 2026 | 25.13 | 25.13 | 25.07 | 25.09 | 24.95 | - | 27,319 |
| Jun 5, 2026 | 25.09 | 25.12 | 25.09 | 25.10 | 24.95 | -0.02% | 15,086 |
| Jun 4, 2026 | 25.10 | 25.12 | 25.08 | 25.10 | 24.96 | -0.02% | 12,043 |
| Jun 3, 2026 | 25.06 | 25.13 | 25.06 | 25.11 | 24.96 | 0.11% | 25,856 |
| Jun 2, 2026 | 25.12 | 25.12 | 25.05 | 25.08 | 24.94 | 0.23% | 11,576 |
| Jun 1, 2026 | 25.01 | 25.08 | 24.98 | 25.02 | 24.88 | 0.02% | 34,318 |
| May 29, 2026 | 25.01 | 25.04 | 24.99 | 25.02 | 24.87 | 0.20% | 14,490 |