Skip to main content
logo
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.43
-0.04 (-0.14%)
At close: Sep 8, 2026, 4:00 PM EDT
24.43
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202624.4424.5024.4124.44--0.08%28,642
Sep 4, 202624.4624.5024.4324.4624.460.16%27,625
Sep 3, 202624.6024.6024.4224.4224.42-0.12%53,885
Sep 2, 202624.5624.5624.4324.4524.45-0.20%46,116
Sep 1, 202624.5424.5424.4524.5024.50-0.19%38,614
Aug 31, 202624.6324.6324.5324.5524.55-0.23%32,598
Aug 28, 202624.6824.6824.6124.6124.61-0.10%12,028
Aug 27, 202624.7824.7824.6324.6324.63-0.28%40,287
Aug 26, 202624.7224.7224.6424.7024.70-0.08%29,076
Aug 25, 202624.7224.7224.6524.7224.720.08%56,143
Aug 24, 202624.7824.7824.6624.7024.700.05%17,096
Aug 21, 202624.8124.8424.7524.7624.690.01%44,192
Aug 20, 202624.6824.8224.6824.7624.68-0.05%12,094
Aug 19, 202624.7924.8324.7524.7724.700.14%17,783
Aug 18, 202624.7624.8224.7024.7424.66-0.34%41,386
Aug 17, 202624.8624.8624.8124.8224.75-0.12%21,137
Aug 14, 202624.9524.9524.8424.8524.78-0.12%22,228
Aug 13, 202624.9724.9724.8424.8824.81-34,062
Aug 12, 202624.8524.8924.8224.8824.81-79,081
Aug 11, 202624.8724.8824.8324.8824.810.12%44,355
Aug 10, 202624.8124.8624.8124.8524.78-0.04%20,046
Aug 7, 202624.8924.8924.8024.8624.790.30%16,376
Aug 6, 202624.8024.8124.7624.7924.71-0.04%18,126
Aug 5, 202624.7824.8024.7424.8024.720.24%20,542
Aug 4, 202624.7124.7624.7024.7424.660.15%49,232
Aug 3, 202624.6824.7224.6224.7024.630.08%69,162
Jul 31, 202624.8124.8124.6724.6824.61-27,928
Jul 30, 202624.7724.7724.6724.6824.61-0.14%33,738
Jul 29, 202624.7224.7824.7124.7124.640.03%15,824
Jul 28, 202624.7824.7824.7024.7124.63-0.06%33,065
Jul 27, 202624.7124.7324.6824.7224.650.29%47,074
Jul 24, 202624.6724.6724.6124.6524.570.13%25,221
Jul 23, 202624.7124.7324.5924.6224.54-0.67%18,993
Jul 22, 202624.8824.8824.7824.7824.71-0.36%25,963
Jul 21, 202624.9324.9324.8624.8724.79-0.09%70,670
Jul 20, 202624.9124.9424.8724.8924.82-0.01%8,080
Jul 17, 202624.9625.0124.9424.9724.82-0.26%35,460
Jul 16, 202625.1125.1124.9925.0324.88-0.08%26,264
Jul 15, 202625.1025.1025.0225.0524.90-0.02%19,809
Jul 14, 202625.1125.1125.0225.0624.91-0.01%11,613
Jul 13, 202625.1925.1925.0325.0624.91-0.11%71,034
Jul 10, 202625.1125.1325.0625.0824.940.14%19,453
Jul 9, 202625.1025.1225.0425.0524.90-0.09%48,418
Jul 8, 202625.1425.1425.0625.0724.92-0.15%43,177
Jul 7, 202625.1225.1525.0925.1124.96-0.20%12,713
Jul 6, 202625.1325.1925.1325.1625.010.08%36,788
Jul 2, 202625.1325.1625.1325.1424.990.08%10,041
Jul 1, 202625.1225.1325.0825.1224.97-0.08%45,024
Jun 30, 202625.1925.1925.1225.1424.990.04%49,802
Jun 29, 202625.2325.2325.0925.1324.980.08%28,320