Skip to main content
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.09
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
23.10
+0.01 (0.04%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1223.1223.0523.0923.09-0.02%44,605
Dec 4, 202523.1223.1223.0823.1023.10-0.06%36,938
Dec 3, 202523.1223.1323.1023.1123.110.11%16,737
Dec 2, 202523.1123.1123.0723.0923.09-0.02%17,120
Dec 1, 202523.1123.1123.0723.0923.09-0.15%37,300
Nov 28, 202523.1223.1423.1223.1323.130.06%15,366
Nov 26, 202523.1223.1323.1023.1123.110.06%35,201
Nov 25, 202523.1023.1123.0823.1023.100.06%17,564
Nov 24, 202523.0723.1123.0223.0823.08-0.17%51,302
Nov 21, 202523.1323.1923.1223.1223.070.02%28,271
Nov 20, 202523.1123.1623.1023.1223.06-119,070
Nov 19, 202523.1323.1423.1023.1223.06-0.02%8,518
Nov 18, 202523.1423.1423.1123.1223.070.09%36,013
Nov 17, 202523.1323.1523.1023.1023.050.09%12,914
Nov 14, 202523.1123.1423.0823.0823.03-0.06%29,929
Nov 13, 202523.1023.1823.0823.1023.04-0.02%20,036
Nov 12, 202523.1123.1523.0923.1023.05-0.22%18,918
Nov 11, 202523.1323.1723.0923.1523.100.24%42,582
Nov 10, 202523.0823.1323.0823.1023.04-0.02%36,172
Nov 7, 202523.0823.1523.0723.1023.050.09%30,473
Nov 6, 202523.0723.1523.0723.0823.030.17%39,235
Nov 5, 202523.0823.0822.9923.0422.99-0.09%32,988
Nov 4, 202523.0323.1223.0323.0623.010.13%14,364
Nov 3, 202523.0623.0623.0123.0322.98-0.04%9,133
Oct 31, 202523.0623.0823.0223.0422.990.13%15,434
Oct 30, 202523.0323.0523.0123.0122.96-0.07%33,318
Oct 29, 202523.0723.1523.0123.0322.97-0.13%23,088
Oct 28, 202523.0823.0823.0423.0623.000.02%15,889
Oct 27, 202523.0623.1523.0423.0523.00-0.04%28,407
Oct 24, 202523.1023.1023.0623.0623.01-8,306
Oct 23, 202523.0823.1123.0523.0623.01-43,294
Oct 22, 202523.0523.1123.0023.0623.010.04%52,263
Oct 21, 202523.1623.1623.0423.0523.00-0.35%154,639
Oct 20, 202523.1323.1523.1123.1323.08-0.13%9,393
Oct 17, 202523.2023.2023.1523.1623.06-0.06%17,619
Oct 16, 202523.1723.1923.1423.1823.070.13%25,698
Oct 15, 202523.1523.1723.1223.1523.04-0.06%66,210
Oct 14, 202523.1823.1823.1323.1623.06-0.02%26,274
Oct 13, 202523.1723.1723.1523.1723.060.09%3,482
Oct 10, 202523.1523.1523.1223.1523.040.15%10,588
Oct 9, 202523.1123.1223.0823.1123.01-28,414
Oct 8, 202523.1323.1423.0923.1123.010.02%20,194
Oct 7, 202523.1223.1223.0923.1123.000.05%41,112
Oct 6, 202523.1023.1023.0623.0922.99-10,254
Oct 3, 202523.1523.1523.0923.1022.99-27,763
Oct 2, 202523.1023.1223.0823.1022.99-8,374
Oct 1, 202523.1323.1323.0923.1022.99-0.02%34,580
Sep 30, 202523.0923.1023.0823.1023.000.13%43,405
Sep 29, 202523.0623.1523.0523.0722.970.04%37,237
Sep 26, 202523.1123.1123.0523.0622.96-0.22%42,477