Skip to main content
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.12
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
25.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1325.1525.0425.1225.120.14%68,095
Dec 4, 202525.1425.1625.0425.0925.09-0.06%32,361
Dec 3, 202525.1425.1525.0425.1025.10-0.04%12,654
Dec 2, 202525.1225.1425.0225.1125.11-0.16%116,463
Dec 1, 202525.1825.1825.0425.1525.150.05%9,033
Nov 28, 202525.2225.2225.1125.1425.140.07%12,849
Nov 26, 202525.1225.1825.1125.1225.120.08%8,160
Nov 25, 202525.1525.1525.0725.1025.10-0.08%11,551
Nov 24, 202525.1025.1325.1025.1225.12-0.14%4,819
Nov 21, 202525.2125.2425.1225.1625.09-0.20%32,848
Nov 20, 202525.2125.2325.1825.2125.140.03%66,314
Nov 19, 202525.1725.2125.1325.2025.130.13%12,385
Nov 18, 202525.1825.2425.1625.1725.10-24,262
Nov 17, 202525.1725.2125.1225.1725.10-0.16%3,207
Nov 14, 202525.2225.2425.1125.2125.140.02%23,221
Nov 13, 202525.2025.2225.1825.2025.130.08%11,467
Nov 12, 202525.2425.2425.1225.1825.11-0.24%5,913
Nov 11, 202525.1825.2525.1525.2425.170.18%119,523
Nov 10, 202525.0925.2225.0925.2025.13-8,895
Nov 7, 202525.1925.2225.1725.2025.130.02%7,972
Nov 6, 202525.1225.2025.1225.1925.120.12%42,818
Nov 5, 202525.1825.1825.1525.1625.09-0.16%19,362
Nov 4, 202525.1925.2025.1625.2025.130.22%1,316
Nov 3, 202525.1925.1925.1125.1525.08-0.04%6,753
Oct 31, 202525.1225.1925.1125.1625.09-0.12%3,248
Oct 30, 202525.1025.2025.1025.1925.120.02%16,297
Oct 29, 202525.2025.2125.1825.1825.11-0.10%24,089
Oct 28, 202525.2225.2325.2025.2125.14-9,785
Oct 27, 202525.2025.2125.2025.2125.140.02%10,925
Oct 24, 202525.2025.2125.0925.2025.130.20%31,347
Oct 23, 202525.2025.2025.1125.1525.08-0.24%4,979
Oct 22, 202525.2225.2225.1325.2125.140.12%35,708
Oct 21, 202525.1825.1925.1525.1825.110.12%153,960
Oct 20, 202525.1825.1825.1125.1525.08-0.08%2,496
Oct 17, 202525.2225.2225.1225.1725.04-0.18%15,622
Oct 16, 202525.1825.2425.1225.2225.080.28%17,338
Oct 15, 202525.1525.1925.1325.1525.010.08%22,149
Oct 14, 202525.1325.1425.0325.1324.990.20%7,221
Oct 13, 202525.1025.1125.0325.0824.94-0.12%11,335
Oct 10, 202525.0925.1425.0725.1124.970.18%24,849
Oct 9, 202525.0725.0925.0325.0624.930.04%14,886
Oct 8, 202525.0725.0825.0525.0524.92-0.04%37,531
Oct 7, 202525.0525.0725.0525.0624.930.36%8,391
Oct 6, 202525.0025.0424.9624.9724.84-0.14%18,956
Oct 3, 202524.9725.0424.9625.0124.870.22%10,266
Oct 2, 202525.0125.0224.8824.9524.82-0.04%22,265
Oct 1, 202525.0125.0224.9124.9624.83-0.06%36,295
Sep 30, 202524.9225.0024.9224.9824.840.14%16,365
Sep 29, 202524.9425.0124.8624.9424.810.16%19,309
Sep 26, 202524.9925.0024.8424.9024.77-0.04%12,458