Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
22.90
+0.01 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.90 | 0.07% | 36,273 |
| Aug 14, 2025 | 22.89 | 22.91 | 22.87 | 22.89 | 22.89 | -0.13% | 13,275 |
| Aug 13, 2025 | 22.93 | 22.93 | 22.90 | 22.92 | 22.92 | 0.07% | 14,344 |
| Aug 12, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.90 | -0.02% | 27,813 |
| Aug 11, 2025 | 22.89 | 22.92 | 22.89 | 22.91 | 22.91 | 0.11% | 37,929 |
| Aug 8, 2025 | 22.90 | 22.90 | 22.87 | 22.88 | 22.88 | -0.03% | 3,822 |
| Aug 7, 2025 | 22.90 | 22.90 | 22.88 | 22.89 | 22.89 | 0.05% | 14,412 |
| Aug 6, 2025 | 22.94 | 22.94 | 22.81 | 22.88 | 22.88 | -0.09% | 76,960 |
| Aug 5, 2025 | 22.90 | 22.93 | 22.88 | 22.90 | 22.90 | - | 61,202 |
| Aug 4, 2025 | 22.90 | 22.91 | 22.88 | 22.90 | 22.90 | -0.04% | 58,220 |
| Aug 1, 2025 | 22.86 | 22.92 | 22.85 | 22.91 | 22.91 | 0.55% | 38,376 |
| Jul 31, 2025 | 22.78 | 22.79 | 22.77 | 22.78 | 22.78 | 0.07% | 36,268 |
| Jul 30, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.76 | 0.04% | 18,830 |
| Jul 29, 2025 | 22.82 | 22.82 | 22.75 | 22.76 | 22.76 | 0.13% | 37,132 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.72 | 22.73 | 22.73 | - | 124,527 |
| Jul 25, 2025 | 22.75 | 22.75 | 22.72 | 22.73 | 22.73 | 0.09% | 42,706 |
| Jul 24, 2025 | 22.70 | 22.72 | 22.68 | 22.71 | 22.71 | -0.04% | 52,683 |
| Jul 23, 2025 | 22.75 | 22.75 | 22.70 | 22.72 | 22.72 | -0.04% | 26,986 |
| Jul 22, 2025 | 22.74 | 22.75 | 22.72 | 22.73 | 22.73 | - | 26,008 |
| Jul 21, 2025 | 22.77 | 22.77 | 22.72 | 22.73 | 22.73 | -0.15% | 14,814 |
| Jul 18, 2025 | 22.78 | 22.78 | 22.74 | 22.76 | 22.70 | 0.04% | 36,712 |
| Jul 17, 2025 | 22.77 | 22.78 | 22.69 | 22.75 | 22.69 | -0.15% | 159,650 |
| Jul 16, 2025 | 22.82 | 22.82 | 22.77 | 22.79 | 22.73 | -0.07% | 25,679 |
| Jul 15, 2025 | 22.80 | 22.83 | 22.78 | 22.80 | 22.74 | -0.09% | 37,816 |
| Jul 14, 2025 | 22.80 | 22.84 | 22.80 | 22.82 | 22.76 | 0.26% | 35,134 |
| Jul 11, 2025 | 22.76 | 22.79 | 22.68 | 22.76 | 22.70 | -0.13% | 81,120 |
| Jul 10, 2025 | 22.77 | 22.80 | 22.77 | 22.79 | 22.73 | -0.02% | 32,998 |
| Jul 9, 2025 | 22.77 | 22.80 | 22.76 | 22.80 | 22.74 | 0.13% | 104,388 |
| Jul 8, 2025 | 22.77 | 22.82 | 22.75 | 22.77 | 22.71 | 0.07% | 33,376 |
| Jul 7, 2025 | 22.69 | 22.76 | 22.69 | 22.75 | 22.69 | 0.02% | 16,237 |
| Jul 3, 2025 | 22.75 | 22.75 | 22.73 | 22.75 | 22.69 | -0.02% | 37,247 |
| Jul 2, 2025 | 22.72 | 22.77 | 22.69 | 22.75 | 22.69 | 0.09% | 25,886 |
| Jul 1, 2025 | 22.72 | 22.77 | 22.70 | 22.73 | 22.67 | 0.09% | 33,653 |
| Jun 30, 2025 | 22.69 | 22.74 | 22.69 | 22.71 | 22.65 | 0.04% | 52,316 |
| Jun 27, 2025 | 22.71 | 22.73 | 22.67 | 22.70 | 22.64 | 0.07% | 24,910 |
| Jun 26, 2025 | 22.67 | 22.71 | 22.67 | 22.69 | 22.63 | 0.07% | 19,157 |
| Jun 25, 2025 | 22.68 | 22.68 | 22.65 | 22.67 | 22.61 | 0.02% | 30,464 |
| Jun 24, 2025 | 22.66 | 22.68 | 22.64 | 22.67 | 22.61 | 0.04% | 19,200 |
| Jun 23, 2025 | 22.65 | 22.75 | 22.64 | 22.66 | 22.60 | -0.15% | 21,587 |
| Jun 20, 2025 | 22.69 | 22.71 | 22.66 | 22.69 | 22.58 | 0.18% | 33,009 |
| Jun 18, 2025 | 22.69 | 22.71 | 22.65 | 22.65 | 22.54 | -0.22% | 11,617 |
| Jun 17, 2025 | 22.68 | 22.70 | 22.66 | 22.70 | 22.59 | 0.24% | 59,715 |
| Jun 16, 2025 | 22.62 | 22.70 | 22.61 | 22.65 | 22.53 | 0.04% | 30,894 |
| Jun 13, 2025 | 22.66 | 22.71 | 22.61 | 22.64 | 22.52 | -0.14% | 64,939 |
| Jun 12, 2025 | 22.67 | 22.72 | 22.65 | 22.67 | 22.55 | 0.20% | 22,002 |
| Jun 11, 2025 | 22.65 | 22.65 | 22.61 | 22.62 | 22.51 | 0.09% | 25,368 |
| Jun 10, 2025 | 22.63 | 22.63 | 22.59 | 22.60 | 22.49 | -0.06% | 49,650 |
| Jun 9, 2025 | 22.58 | 22.64 | 22.58 | 22.61 | 22.50 | 0.28% | 22,169 |
| Jun 6, 2025 | 22.55 | 22.57 | 22.54 | 22.55 | 22.44 | -0.20% | 41,538 |
| Jun 5, 2025 | 22.61 | 22.62 | 22.58 | 22.60 | 22.48 | - | 26,714 |