Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.88
-0.12 (-0.49%)
May 15, 2026, 4:00 PM EDT - Market closed
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.02 | 25.02 | 24.86 | 24.88 | 24.88 | -0.48% | 64,497 |
| May 14, 2026 | 25.07 | 25.07 | 24.96 | 25.00 | 25.00 | 0.03% | 47,932 |
| May 13, 2026 | 25.02 | 25.05 | 24.97 | 24.99 | 24.99 | -0.01% | 36,489 |
| May 12, 2026 | 25.07 | 25.07 | 24.99 | 24.99 | 24.99 | -0.35% | 17,203 |
| May 11, 2026 | 25.11 | 25.12 | 25.06 | 25.08 | 25.08 | 0.03% | 4,320 |
| May 8, 2026 | 25.16 | 25.16 | 25.01 | 25.07 | 25.07 | -0.07% | 35,405 |
| May 7, 2026 | 25.10 | 25.12 | 25.02 | 25.09 | 25.09 | 0.12% | 29,684 |
| May 6, 2026 | 25.08 | 25.11 | 24.99 | 25.06 | 25.06 | 0.24% | 15,933 |
| May 5, 2026 | 25.03 | 25.05 | 24.94 | 25.00 | 25.00 | -0.12% | 43,869 |
| May 4, 2026 | 25.05 | 25.05 | 24.98 | 25.03 | 25.03 | 0.01% | 33,309 |
| May 1, 2026 | 25.10 | 25.10 | 25.00 | 25.03 | 25.03 | 0.02% | 28,093 |
| Apr 30, 2026 | 24.98 | 25.08 | 24.98 | 25.02 | 25.02 | 0.02% | 17,585 |
| Apr 29, 2026 | 25.07 | 25.08 | 24.98 | 25.02 | 25.02 | -0.28% | 33,707 |
| Apr 28, 2026 | 25.10 | 25.10 | 25.01 | 25.09 | 25.09 | 0.02% | 21,738 |
| Apr 27, 2026 | 25.13 | 25.13 | 25.04 | 25.08 | 25.08 | -0.06% | 22,475 |
| Apr 24, 2026 | 25.13 | 25.13 | 25.06 | 25.10 | 25.10 | 0.09% | 21,992 |
| Apr 23, 2026 | 25.21 | 25.21 | 25.01 | 25.08 | 25.08 | -0.22% | 22,789 |
| Apr 22, 2026 | 25.11 | 25.13 | 25.03 | 25.13 | 25.13 | 0.15% | 1,041,202 |
| Apr 21, 2026 | 25.10 | 25.14 | 25.03 | 25.09 | 25.09 | 0.01% | 31,955 |
| Apr 20, 2026 | 25.10 | 25.14 | 25.03 | 25.09 | 25.09 | -0.19% | 77,767 |
| Apr 17, 2026 | 25.13 | 25.19 | 25.13 | 25.14 | 25.07 | 0.27% | 28,885 |
| Apr 16, 2026 | 25.12 | 25.13 | 25.07 | 25.07 | 25.00 | -0.12% | 14,739 |
| Apr 15, 2026 | 25.05 | 25.14 | 25.05 | 25.10 | 25.04 | -0.07% | 9,978 |
| Apr 14, 2026 | 25.15 | 25.17 | 25.04 | 25.12 | 25.05 | 0.08% | 25,442 |
| Apr 13, 2026 | 25.14 | 25.14 | 25.06 | 25.10 | 25.03 | 0.06% | 8,498 |
| Apr 10, 2026 | 25.11 | 25.14 | 25.06 | 25.09 | 25.02 | -0.08% | 22,109 |
| Apr 9, 2026 | 25.13 | 25.17 | 25.08 | 25.11 | 25.04 | 0.14% | 19,050 |
| Apr 8, 2026 | 25.05 | 25.12 | 25.03 | 25.07 | 25.00 | 0.47% | 30,743 |
| Apr 7, 2026 | 24.96 | 25.00 | 24.91 | 24.95 | 24.88 | 0.15% | 38,780 |
| Apr 6, 2026 | 24.91 | 24.97 | 24.84 | 24.92 | 24.85 | 0.07% | 44,263 |
| Apr 2, 2026 | 24.86 | 24.95 | 24.83 | 24.90 | 24.83 | -0.17% | 11,880 |
| Apr 1, 2026 | 24.92 | 24.97 | 24.82 | 24.94 | 24.87 | 0.35% | 32,344 |
| Mar 31, 2026 | 24.81 | 24.91 | 24.80 | 24.85 | 24.79 | 0.31% | 25,074 |
| Mar 30, 2026 | 24.76 | 24.80 | 24.72 | 24.78 | 24.71 | 0.06% | 34,659 |
| Mar 27, 2026 | 24.77 | 24.79 | 24.65 | 24.76 | 24.69 | 0.08% | 35,593 |
| Mar 26, 2026 | 24.75 | 24.81 | 24.74 | 24.74 | 24.68 | -0.22% | 9,771 |
| Mar 25, 2026 | 24.76 | 24.84 | 24.71 | 24.80 | 24.73 | 0.21% | 13,063 |
| Mar 24, 2026 | 24.93 | 24.93 | 24.73 | 24.75 | 24.68 | -0.58% | 28,161 |
| Mar 23, 2026 | 24.90 | 24.93 | 24.85 | 24.89 | 24.82 | -0.22% | 6,474 |
| Mar 20, 2026 | 25.05 | 25.06 | 24.92 | 24.95 | 24.81 | -0.53% | 14,924 |
| Mar 19, 2026 | 25.13 | 25.15 | 25.04 | 25.08 | 24.94 | -0.31% | 17,851 |
| Mar 18, 2026 | 25.22 | 25.22 | 25.15 | 25.16 | 25.02 | -0.04% | 46,140 |
| Mar 17, 2026 | 25.19 | 25.23 | 25.15 | 25.17 | 25.03 | 0.05% | 18,137 |
| Mar 16, 2026 | 25.07 | 25.18 | 25.07 | 25.15 | 25.02 | 0.13% | 19,226 |
| Mar 13, 2026 | 25.11 | 25.16 | 25.07 | 25.12 | 24.98 | 0.08% | 27,366 |
| Mar 12, 2026 | 25.23 | 25.23 | 25.08 | 25.10 | 24.96 | -0.44% | 33,203 |
| Mar 11, 2026 | 25.32 | 25.32 | 25.21 | 25.21 | 25.07 | -0.31% | 22,513 |
| Mar 10, 2026 | 25.31 | 25.32 | 25.27 | 25.29 | 25.15 | - | 8,437 |
| Mar 9, 2026 | 25.25 | 25.33 | 25.25 | 25.29 | 25.15 | 0.10% | 21,984 |
| Mar 6, 2026 | 25.35 | 25.35 | 25.26 | 25.26 | 25.13 | -0.19% | 2,987 |