Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.70
+0.02 (0.07%)
At close: Jun 27, 2025, 4:00 PM
22.70
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.67 | 22.71 | 22.67 | 22.69 | 22.69 | 0.07% | 19,157 |
| Jun 25, 2025 | 22.68 | 22.68 | 22.65 | 22.67 | 22.67 | 0.02% | 30,464 |
| Jun 24, 2025 | 22.66 | 22.68 | 22.64 | 22.67 | 22.67 | 0.04% | 19,200 |
| Jun 23, 2025 | 22.65 | 22.75 | 22.64 | 22.66 | 22.66 | -0.15% | 21,587 |
| Jun 20, 2025 | 22.69 | 22.71 | 22.66 | 22.69 | 22.64 | 0.18% | 33,009 |
| Jun 18, 2025 | 22.69 | 22.71 | 22.65 | 22.65 | 22.60 | -0.22% | 11,617 |
| Jun 17, 2025 | 22.68 | 22.70 | 22.66 | 22.70 | 22.65 | 0.24% | 59,715 |
| Jun 16, 2025 | 22.62 | 22.70 | 22.61 | 22.65 | 22.59 | 0.04% | 30,894 |
| Jun 13, 2025 | 22.66 | 22.71 | 22.61 | 22.64 | 22.58 | -0.14% | 64,939 |
| Jun 12, 2025 | 22.67 | 22.72 | 22.65 | 22.67 | 22.61 | 0.20% | 22,002 |
| Jun 11, 2025 | 22.65 | 22.65 | 22.61 | 22.62 | 22.57 | 0.09% | 25,368 |
| Jun 10, 2025 | 22.63 | 22.63 | 22.59 | 22.60 | 22.55 | -0.06% | 49,650 |
| Jun 9, 2025 | 22.58 | 22.64 | 22.58 | 22.61 | 22.56 | 0.28% | 22,169 |
| Jun 6, 2025 | 22.55 | 22.57 | 22.54 | 22.55 | 22.50 | -0.20% | 41,538 |
| Jun 5, 2025 | 22.61 | 22.62 | 22.58 | 22.60 | 22.54 | - | 26,714 |
| Jun 4, 2025 | 22.61 | 22.61 | 22.59 | 22.60 | 22.54 | 0.13% | 12,419 |
| Jun 3, 2025 | 22.57 | 22.59 | 22.55 | 22.57 | 22.51 | 0.09% | 25,763 |
| Jun 2, 2025 | 22.56 | 22.56 | 22.52 | 22.55 | 22.49 | -0.16% | 76,172 |
| May 30, 2025 | 22.58 | 22.59 | 22.57 | 22.58 | 22.53 | -0.11% | 35,795 |
| May 29, 2025 | 22.59 | 22.61 | 22.56 | 22.61 | 22.55 | 0.02% | 54,208 |
| May 28, 2025 | 22.62 | 22.62 | 22.60 | 22.60 | 22.55 | -0.09% | 41,298 |
| May 27, 2025 | 22.59 | 22.64 | 22.59 | 22.62 | 22.57 | 0.04% | 27,263 |
| May 23, 2025 | 22.60 | 22.61 | 22.53 | 22.61 | 22.56 | 0.27% | 52,114 |
| May 22, 2025 | 22.55 | 22.55 | 22.51 | 22.55 | 22.50 | 0.13% | 39,648 |
| May 21, 2025 | 22.65 | 22.65 | 22.51 | 22.52 | 22.47 | -0.53% | 18,242 |
| May 20, 2025 | 22.65 | 22.65 | 22.62 | 22.64 | 22.59 | 0.11% | 36,768 |
| May 19, 2025 | 22.60 | 22.62 | 22.60 | 22.62 | 22.56 | -0.35% | 102,509 |
| May 16, 2025 | 22.72 | 22.72 | 22.69 | 22.70 | 22.58 | 0.09% | 77,484 |
| May 15, 2025 | 22.67 | 22.68 | 22.64 | 22.68 | 22.56 | 0.15% | 84,622 |
| May 14, 2025 | 22.73 | 22.73 | 22.62 | 22.64 | 22.53 | -0.07% | 90,210 |
| May 13, 2025 | 22.66 | 22.68 | 22.65 | 22.66 | 22.54 | - | 63,462 |
| May 12, 2025 | 22.67 | 22.69 | 22.65 | 22.66 | 22.54 | -0.15% | 28,904 |
| May 9, 2025 | 22.75 | 22.75 | 22.67 | 22.69 | 22.58 | 0.04% | 40,269 |
| May 8, 2025 | 22.72 | 22.72 | 22.64 | 22.68 | 22.57 | 0.09% | 71,527 |
| May 7, 2025 | 22.66 | 22.66 | 22.59 | 22.66 | 22.55 | -0.02% | 240,557 |
| May 6, 2025 | 22.64 | 22.67 | 22.62 | 22.67 | 22.55 | 0.30% | 65,694 |
| May 5, 2025 | 22.61 | 22.62 | 22.55 | 22.60 | 22.49 | -0.02% | 227,357 |
| May 2, 2025 | 22.52 | 22.63 | 22.48 | 22.60 | 22.49 | 0.23% | 315,141 |
| May 1, 2025 | 22.60 | 22.60 | 22.49 | 22.55 | 22.44 | 0.07% | 46,202 |
| Apr 30, 2025 | 22.53 | 22.60 | 22.50 | 22.54 | 22.42 | 0.11% | 23,124 |
| Apr 29, 2025 | 22.47 | 22.59 | 22.47 | 22.51 | 22.40 | 0.04% | 71,852 |
| Apr 28, 2025 | 22.45 | 22.54 | 22.42 | 22.50 | 22.39 | 0.13% | 43,176 |
| Apr 25, 2025 | 22.48 | 22.53 | 22.42 | 22.47 | 22.36 | 0.13% | 48,575 |
| Apr 24, 2025 | 22.43 | 22.45 | 22.41 | 22.44 | 22.33 | 0.56% | 17,064 |
| Apr 23, 2025 | 22.46 | 22.46 | 22.29 | 22.32 | 22.21 | 0.22% | 27,681 |
| Apr 22, 2025 | 22.32 | 22.36 | 22.21 | 22.27 | 22.16 | 0.07% | 447,784 |
| Apr 21, 2025 | 22.34 | 22.35 | 22.24 | 22.25 | 22.14 | -0.85% | 33,809 |
| Apr 17, 2025 | 22.45 | 22.48 | 22.38 | 22.44 | 22.28 | - | 12,023 |
| Apr 16, 2025 | 22.42 | 22.49 | 22.41 | 22.44 | 22.27 | 0.13% | 24,933 |
| Apr 15, 2025 | 22.41 | 22.52 | 22.39 | 22.41 | 22.25 | -0.04% | 22,491 |