Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.03
-0.03 (-0.11%)
Jul 14, 2026, 11:05 AM EDT - Market open
BSMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 25.19 | 25.19 | 25.03 | 25.06 | 25.06 | -0.11% | 71,034 |
| Jul 10, 2026 | 25.11 | 25.13 | 25.06 | 25.08 | 25.08 | 0.14% | 19,453 |
| Jul 9, 2026 | 25.10 | 25.12 | 25.04 | 25.05 | 25.05 | -0.09% | 48,418 |
| Jul 8, 2026 | 25.14 | 25.14 | 25.06 | 25.07 | 25.07 | -0.15% | 43,177 |
| Jul 7, 2026 | 25.12 | 25.15 | 25.09 | 25.11 | 25.11 | -0.20% | 12,713 |
| Jul 6, 2026 | 25.13 | 25.19 | 25.13 | 25.16 | 25.16 | 0.08% | 36,788 |
| Jul 2, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | 25.14 | 0.08% | 10,041 |
| Jul 1, 2026 | 25.12 | 25.13 | 25.08 | 25.12 | 25.12 | -0.08% | 45,024 |
| Jun 30, 2026 | 25.19 | 25.19 | 25.12 | 25.14 | 25.14 | 0.04% | 49,802 |
| Jun 29, 2026 | 25.23 | 25.23 | 25.09 | 25.13 | 25.13 | 0.08% | 28,320 |
| Jun 26, 2026 | 25.20 | 25.20 | 25.08 | 25.11 | 25.11 | 0.01% | 25,365 |
| Jun 25, 2026 | 25.09 | 25.12 | 25.09 | 25.11 | 25.11 | 0.13% | 10,029 |
| Jun 24, 2026 | 25.10 | 25.13 | 25.04 | 25.08 | 25.08 | 0.08% | 15,075 |
| Jun 23, 2026 | 25.10 | 25.10 | 25.03 | 25.06 | 25.06 | -0.06% | 32,642 |
| Jun 22, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | - | 14,669 |
| Jun 18, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | 25.07 | 0.02% | 32,279 |
| Jun 17, 2026 | 25.11 | 25.16 | 25.11 | 25.14 | 25.07 | 0.12% | 20,815 |
| Jun 16, 2026 | 25.13 | 25.15 | 25.08 | 25.11 | 25.04 | - | 21,860 |
| Jun 15, 2026 | 25.08 | 25.13 | 25.08 | 25.11 | 25.04 | - | 17,696 |
| Jun 12, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 25.04 | 0.14% | 19,669 |
| Jun 11, 2026 | 25.05 | 25.10 | 25.04 | 25.07 | 25.00 | -0.02% | 31,423 |
| Jun 10, 2026 | 25.09 | 25.11 | 25.06 | 25.08 | 25.01 | -0.10% | 27,189 |
| Jun 9, 2026 | 25.10 | 25.14 | 25.07 | 25.10 | 25.03 | 0.03% | 26,445 |
| Jun 8, 2026 | 25.13 | 25.13 | 25.07 | 25.09 | 25.02 | - | 27,319 |
| Jun 5, 2026 | 25.09 | 25.12 | 25.09 | 25.10 | 25.03 | -0.02% | 15,086 |
| Jun 4, 2026 | 25.10 | 25.12 | 25.08 | 25.10 | 25.03 | -0.02% | 12,043 |
| Jun 3, 2026 | 25.06 | 25.13 | 25.06 | 25.11 | 25.04 | 0.11% | 25,856 |
| Jun 2, 2026 | 25.12 | 25.12 | 25.05 | 25.08 | 25.01 | 0.23% | 11,576 |
| Jun 1, 2026 | 25.01 | 25.08 | 24.98 | 25.02 | 24.95 | 0.02% | 34,318 |
| May 29, 2026 | 25.01 | 25.04 | 24.99 | 25.02 | 24.95 | 0.20% | 14,490 |
| May 28, 2026 | 25.01 | 25.01 | 24.92 | 24.97 | 24.90 | 0.12% | 42,648 |
| May 27, 2026 | 24.89 | 24.97 | 24.88 | 24.94 | 24.87 | 0.15% | 39,459 |
| May 26, 2026 | 24.92 | 24.93 | 24.85 | 24.90 | 24.83 | 0.32% | 32,606 |
| May 22, 2026 | 24.81 | 24.83 | 24.78 | 24.82 | 24.75 | 0.09% | 17,313 |
| May 21, 2026 | 24.82 | 24.82 | 24.74 | 24.80 | 24.73 | 0.08% | 50,467 |
| May 20, 2026 | 24.73 | 24.80 | 24.71 | 24.78 | 24.71 | 0.14% | 43,622 |
| May 19, 2026 | 24.78 | 24.80 | 24.75 | 24.75 | 24.68 | -0.33% | 18,187 |
| May 18, 2026 | 24.84 | 24.87 | 24.80 | 24.83 | 24.76 | 0.05% | 15,087 |
| May 15, 2026 | 25.02 | 25.02 | 24.86 | 24.88 | 24.75 | -0.49% | 64,497 |
| May 14, 2026 | 25.07 | 25.07 | 24.96 | 25.00 | 24.87 | 0.03% | 47,932 |
| May 13, 2026 | 25.02 | 25.05 | 24.97 | 24.99 | 24.86 | -0.01% | 36,489 |
| May 12, 2026 | 25.07 | 25.07 | 24.99 | 24.99 | 24.86 | -0.35% | 17,203 |
| May 11, 2026 | 25.11 | 25.12 | 25.06 | 25.08 | 24.95 | 0.03% | 4,320 |
| May 8, 2026 | 25.16 | 25.16 | 25.01 | 25.07 | 24.94 | -0.07% | 35,405 |
| May 7, 2026 | 25.10 | 25.12 | 25.02 | 25.09 | 24.96 | 0.12% | 29,684 |
| May 6, 2026 | 25.08 | 25.11 | 24.99 | 25.06 | 24.93 | 0.24% | 15,933 |
| May 5, 2026 | 25.03 | 25.05 | 24.94 | 25.00 | 24.87 | -0.12% | 43,869 |
| May 4, 2026 | 25.05 | 25.05 | 24.98 | 25.03 | 24.90 | 0.01% | 33,309 |
| May 1, 2026 | 25.10 | 25.10 | 25.00 | 25.03 | 24.90 | 0.02% | 28,093 |
| Apr 30, 2026 | 24.98 | 25.08 | 24.98 | 25.02 | 24.89 | 0.02% | 17,585 |