Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
24.90
-0.01 (-0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.99 | 25.00 | 24.84 | 24.90 | 24.90 | -0.04% | 12,458 |
| Sep 25, 2025 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | -0.28% | 5,227 |
| Sep 24, 2025 | 24.96 | 25.02 | 24.95 | 24.98 | 24.98 | - | 19,949 |
| Sep 23, 2025 | 25.05 | 25.05 | 24.93 | 24.98 | 24.98 | -0.16% | 9,291 |
| Sep 22, 2025 | 24.88 | 25.06 | 24.88 | 25.02 | 25.02 | -0.26% | 9,771 |
| Sep 19, 2025 | 25.09 | 25.11 | 25.00 | 25.09 | 25.02 | 0.10% | 12,946 |
| Sep 18, 2025 | 25.13 | 25.13 | 25.01 | 25.06 | 24.99 | -0.12% | 12,924 |
| Sep 17, 2025 | 25.11 | 25.16 | 25.05 | 25.09 | 25.02 | 0.16% | 22,750 |
| Sep 16, 2025 | 25.04 | 25.11 | 24.99 | 25.05 | 24.98 | 0.04% | 20,719 |
| Sep 15, 2025 | 25.03 | 25.07 | 24.92 | 25.04 | 24.97 | 0.12% | 24,845 |
| Sep 12, 2025 | 24.91 | 25.04 | 24.88 | 25.01 | 24.94 | 0.24% | 21,702 |
| Sep 11, 2025 | 24.96 | 25.01 | 24.87 | 24.95 | 24.88 | 0.24% | 7,979 |
| Sep 10, 2025 | 24.75 | 24.94 | 24.75 | 24.89 | 24.82 | 0.32% | 6,899 |
| Sep 9, 2025 | 24.85 | 24.87 | 24.73 | 24.81 | 24.74 | 0.16% | 32,219 |
| Sep 8, 2025 | 24.61 | 24.83 | 24.61 | 24.77 | 24.70 | 0.45% | 76,522 |
| Sep 5, 2025 | 24.67 | 24.71 | 24.64 | 24.66 | 24.59 | 0.53% | 4,958 |
| Sep 4, 2025 | 24.47 | 24.58 | 24.46 | 24.53 | 24.46 | 0.04% | 19,508 |
| Sep 3, 2025 | 24.51 | 24.55 | 24.46 | 24.52 | 24.45 | 0.35% | 11,541 |
| Sep 2, 2025 | 24.45 | 24.49 | 24.38 | 24.44 | 24.37 | -0.14% | 11,941 |
| Aug 29, 2025 | 24.45 | 24.53 | 24.45 | 24.47 | 24.40 | 0.04% | 19,491 |
| Aug 28, 2025 | 24.50 | 24.51 | 24.38 | 24.46 | 24.39 | -0.08% | 22,287 |
| Aug 27, 2025 | 24.47 | 24.49 | 24.41 | 24.48 | 24.41 | 0.08% | 19,710 |
| Aug 26, 2025 | 24.49 | 24.50 | 24.39 | 24.46 | 24.39 | 0.12% | 15,101 |
| Aug 25, 2025 | 24.40 | 24.49 | 24.37 | 24.43 | 24.36 | -0.04% | 23,103 |
| Aug 22, 2025 | 24.35 | 24.49 | 24.35 | 24.44 | 24.37 | 0.29% | 15,531 |
| Aug 21, 2025 | 24.32 | 24.46 | 24.32 | 24.37 | 24.30 | -0.18% | 43,174 |
| Aug 20, 2025 | 24.52 | 24.52 | 24.34 | 24.42 | 24.35 | - | 5,582 |
| Aug 19, 2025 | 24.45 | 24.46 | 24.32 | 24.42 | 24.35 | - | 11,263 |
| Aug 18, 2025 | 24.38 | 24.43 | 24.34 | 24.42 | 24.35 | -0.33% | 45,339 |
| Aug 15, 2025 | 24.54 | 24.57 | 24.42 | 24.50 | 24.36 | -0.04% | 55,474 |
| Aug 14, 2025 | 24.55 | 24.56 | 24.45 | 24.51 | 24.37 | -0.02% | 16,679 |
| Aug 13, 2025 | 24.56 | 24.57 | 24.42 | 24.51 | 24.38 | 0.13% | 21,633 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.42 | 24.48 | 24.34 | -0.01% | 20,883 |
| Aug 11, 2025 | 24.51 | 24.54 | 24.43 | 24.48 | 24.35 | 0.10% | 30,945 |
| Aug 8, 2025 | 24.48 | 24.48 | 24.39 | 24.46 | 24.32 | -0.04% | 30,534 |
| Aug 7, 2025 | 24.41 | 24.54 | 24.41 | 24.47 | 24.33 | 0.04% | 9,622 |
| Aug 6, 2025 | 24.51 | 24.53 | 24.39 | 24.46 | 24.32 | -0.04% | 97,405 |
| Aug 5, 2025 | 24.50 | 24.53 | 24.39 | 24.47 | 24.33 | 0.14% | 55,052 |
| Aug 4, 2025 | 24.41 | 24.50 | 24.36 | 24.43 | 24.30 | 0.08% | 22,122 |
| Aug 1, 2025 | 24.44 | 24.47 | 24.35 | 24.41 | 24.28 | 0.37% | 28,862 |
| Jul 31, 2025 | 24.37 | 24.37 | 24.25 | 24.32 | 24.19 | 0.21% | 5,147 |
| Jul 30, 2025 | 24.28 | 24.33 | 24.20 | 24.27 | 24.14 | 0.02% | 16,333 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.19 | 24.27 | 24.13 | 0.23% | 20,986 |
| Jul 28, 2025 | 24.20 | 24.30 | 24.17 | 24.21 | 24.08 | -0.08% | 48,447 |
| Jul 25, 2025 | 24.28 | 24.29 | 24.17 | 24.23 | 24.10 | 0.04% | 28,124 |
| Jul 24, 2025 | 24.28 | 24.28 | 24.16 | 24.22 | 24.09 | 0.02% | 17,670 |
| Jul 23, 2025 | 24.29 | 24.29 | 24.15 | 24.22 | 24.08 | -0.08% | 15,395 |
| Jul 22, 2025 | 24.20 | 24.29 | 24.18 | 24.24 | 24.10 | -0.27% | 7,333 |
| Jul 21, 2025 | 24.28 | 24.36 | 24.21 | 24.30 | 24.17 | 0.02% | 17,369 |
| Jul 18, 2025 | 24.27 | 24.36 | 24.21 | 24.30 | 24.09 | -0.04% | 37,361 |