Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.39
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
24.39
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.45 | 24.45 | 24.37 | 24.39 | 24.39 | - | 9,756 |
| Jun 26, 2025 | 24.34 | 24.40 | 24.32 | 24.39 | 24.39 | -0.04% | 18,969 |
| Jun 25, 2025 | 24.43 | 24.43 | 24.35 | 24.40 | 24.40 | 0.08% | 26,718 |
| Jun 24, 2025 | 24.44 | 24.44 | 24.33 | 24.38 | 24.38 | 0.06% | 13,893 |
| Jun 23, 2025 | 24.37 | 24.39 | 24.34 | 24.37 | 24.37 | -0.39% | 8,782 |
| Jun 20, 2025 | 24.52 | 24.52 | 24.38 | 24.46 | 24.39 | 0.18% | 26,659 |
| Jun 18, 2025 | 24.42 | 24.42 | 24.38 | 24.42 | 24.34 | -0.27% | 6,259 |
| Jun 17, 2025 | 24.49 | 24.49 | 24.36 | 24.48 | 24.41 | 0.12% | 41,667 |
| Jun 16, 2025 | 24.43 | 24.46 | 24.38 | 24.45 | 24.38 | 0.25% | 7,186 |
| Jun 13, 2025 | 24.42 | 24.47 | 24.32 | 24.39 | 24.32 | -0.41% | 137,497 |
| Jun 12, 2025 | 24.46 | 24.50 | 24.42 | 24.49 | 24.42 | 0.47% | 19,315 |
| Jun 11, 2025 | 24.38 | 24.40 | 24.32 | 24.38 | 24.30 | 0.29% | 9,103 |
| Jun 10, 2025 | 24.23 | 24.37 | 24.23 | 24.31 | 24.23 | -0.12% | 37,886 |
| Jun 9, 2025 | 24.24 | 24.36 | 24.21 | 24.33 | 24.26 | -0.03% | 27,506 |
| Jun 6, 2025 | 24.42 | 24.42 | 24.20 | 24.34 | 24.27 | -0.08% | 46,101 |
| Jun 5, 2025 | 24.40 | 24.40 | 24.25 | 24.36 | 24.29 | 0.12% | 17,962 |
| Jun 4, 2025 | 24.34 | 24.35 | 24.22 | 24.33 | 24.26 | 0.35% | 11,477 |
| Jun 3, 2025 | 24.29 | 24.32 | 24.18 | 24.25 | 24.18 | -0.10% | 13,426 |
| Jun 2, 2025 | 24.26 | 24.37 | 24.23 | 24.27 | 24.20 | 0.05% | 7,320 |
| May 30, 2025 | 24.34 | 24.36 | 24.24 | 24.26 | 24.19 | -0.23% | 17,086 |
| May 29, 2025 | 24.33 | 24.36 | 24.27 | 24.32 | 24.24 | 0.23% | 11,976 |
| May 28, 2025 | 24.33 | 24.35 | 24.23 | 24.26 | 24.19 | -0.16% | 23,515 |
| May 27, 2025 | 24.34 | 24.34 | 24.23 | 24.30 | 24.23 | 0.04% | 6,812 |
| May 23, 2025 | 24.30 | 24.34 | 24.17 | 24.29 | 24.22 | 0.25% | 31,596 |
| May 22, 2025 | 24.31 | 24.31 | 24.14 | 24.23 | 24.16 | -0.02% | 33,639 |
| May 21, 2025 | 24.35 | 24.38 | 24.19 | 24.24 | 24.17 | -0.59% | 25,068 |
| May 20, 2025 | 24.40 | 24.41 | 24.28 | 24.38 | 24.31 | - | 26,456 |
| May 19, 2025 | 24.33 | 24.40 | 24.33 | 24.38 | 24.31 | -0.37% | 10,583 |
| May 16, 2025 | 24.52 | 24.52 | 24.37 | 24.47 | 24.33 | 0.33% | 23,384 |
| May 15, 2025 | 24.48 | 24.50 | 24.39 | 24.39 | 24.25 | - | 11,007 |
| May 14, 2025 | 24.45 | 24.45 | 24.35 | 24.39 | 24.25 | -0.14% | 10,887 |
| May 13, 2025 | 24.42 | 24.44 | 24.39 | 24.43 | 24.28 | 0.06% | 17,412 |
| May 12, 2025 | 24.42 | 24.42 | 24.36 | 24.41 | 24.27 | -0.06% | 10,611 |
| May 9, 2025 | 24.48 | 24.50 | 24.34 | 24.43 | 24.28 | 0.06% | 37,608 |
| May 8, 2025 | 24.49 | 24.52 | 24.41 | 24.41 | 24.27 | -0.12% | 30,251 |
| May 7, 2025 | 24.44 | 24.49 | 24.40 | 24.44 | 24.30 | 0.16% | 21,995 |
| May 6, 2025 | 24.43 | 24.48 | 24.32 | 24.40 | 24.26 | -0.04% | 19,309 |
| May 5, 2025 | 24.40 | 24.45 | 24.30 | 24.41 | 24.27 | 0.16% | 16,793 |
| May 2, 2025 | 24.40 | 24.44 | 24.26 | 24.37 | 24.23 | -0.04% | 45,737 |
| May 1, 2025 | 24.39 | 24.48 | 24.30 | 24.38 | 24.24 | -0.04% | 31,199 |
| Apr 30, 2025 | 24.26 | 24.40 | 24.26 | 24.39 | 24.25 | 0.58% | 10,428 |
| Apr 29, 2025 | 24.35 | 24.36 | 24.23 | 24.25 | 24.11 | -0.12% | 44,102 |
| Apr 28, 2025 | 24.31 | 24.35 | 24.21 | 24.28 | 24.14 | -0.08% | 20,203 |
| Apr 25, 2025 | 24.29 | 24.36 | 24.18 | 24.30 | 24.16 | 0.29% | 22,069 |
| Apr 24, 2025 | 24.21 | 24.26 | 24.13 | 24.23 | 24.09 | 0.50% | 16,512 |
| Apr 23, 2025 | 24.25 | 24.26 | 24.04 | 24.11 | 23.97 | 0.37% | 9,498 |
| Apr 22, 2025 | 24.06 | 24.09 | 23.90 | 24.02 | 23.88 | 0.04% | 29,742 |
| Apr 21, 2025 | 24.16 | 24.21 | 23.95 | 24.01 | 23.87 | -1.03% | 27,182 |
| Apr 17, 2025 | 24.30 | 24.30 | 24.20 | 24.26 | 24.05 | 0.04% | 22,018 |
| Apr 16, 2025 | 24.27 | 24.28 | 24.15 | 24.25 | 24.04 | 0.41% | 17,372 |