Skip to main content
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.27
-0.02 (-0.06%)
At close: Mar 5, 2026, 4:00 PM EST
23.27
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.2623.2723.2323.26--0.11%23,967
Mar 4, 202623.2523.3023.2523.2923.290.02%10,365
Mar 3, 202623.2923.2923.2423.2823.28-0.21%54,309
Mar 2, 202623.3423.3423.3223.3323.33-0.19%34,835
Feb 27, 202623.4023.4023.3523.3823.38-0.02%26,352
Feb 26, 202623.3623.3823.3523.3823.380.13%20,315
Feb 25, 202623.3623.3623.2923.3523.35-0.04%25,395
Feb 24, 202623.3423.3723.3323.3623.360.04%47,792
Feb 23, 202623.3423.3623.3223.3523.35-0.19%33,031
Feb 20, 202623.3723.4123.3723.4023.350.09%39,657
Feb 19, 202623.3823.3823.3123.3823.33-16,811
Feb 18, 202623.3723.3823.3623.3823.330.02%25,046
Feb 17, 202623.3623.3923.3623.3723.320.02%37,417
Feb 13, 202623.3923.4023.3523.3723.320.05%20,139
Feb 12, 202623.3623.3823.3423.3523.300.04%29,758
Feb 11, 202623.3423.3623.3223.3523.30-0.02%39,973
Feb 10, 202623.3523.3723.3423.3523.300.09%27,050
Feb 9, 202623.3323.3423.3123.3323.280.11%33,203
Feb 6, 202623.3223.3223.3023.3123.26-0.04%24,179
Feb 5, 202623.3323.3323.3023.3223.270.13%31,952
Feb 4, 202623.3023.3123.2723.2923.24-0.02%34,584
Feb 3, 202623.2823.2923.2623.2923.240.09%38,731
Feb 2, 202623.2723.2923.2623.2723.22-60,302
Jan 30, 202623.2523.2823.2523.2723.220.04%22,301
Jan 29, 202623.2723.2923.2523.2623.21-31,418
Jan 28, 202623.2623.2623.2423.2623.21-0.02%29,580
Jan 27, 202623.2523.2923.2223.2723.220.03%188,952
Jan 26, 202623.2623.2723.2423.2623.210.03%59,292
Jan 23, 202623.2123.2723.2123.2523.200.10%46,411
Jan 22, 202623.2023.2723.2023.2323.180.20%46,172
Jan 21, 202623.2023.2123.1423.1823.13-0.09%39,962
Jan 20, 202623.2523.2523.1823.2023.15-0.34%25,757
Jan 16, 202623.2923.3023.1623.2823.180.06%66,993
Jan 15, 202623.2723.2723.2423.2723.16-34,322
Jan 14, 202623.2623.2823.2523.2723.160.04%39,347
Jan 13, 202623.2823.2823.2123.2623.15-35,252
Jan 12, 202623.2623.2723.2423.2623.15-0.04%77,109
Jan 9, 202623.2723.2723.2423.2723.160.09%61,201
Jan 8, 202623.2423.2623.2223.2523.14-0.06%37,563
Jan 7, 202623.2223.2723.2223.2623.160.17%31,182
Jan 6, 202623.1823.2223.1723.2223.120.13%87,999
Jan 5, 202623.1623.1923.1323.1923.090.15%44,772
Jan 2, 202623.1823.1823.1323.1623.060.02%54,861
Dec 31, 202523.1423.1723.1323.1523.05-43,052
Dec 30, 202523.1523.1723.1423.1523.050.08%67,409
Dec 29, 202523.1423.1523.1123.1323.030.03%64,260
Dec 26, 202523.1523.1523.1223.1323.030.07%71,506
Dec 24, 202523.1323.1423.1123.1123.01-0.04%33,989
Dec 23, 202523.1223.1423.1023.1223.020.02%81,327
Dec 22, 202523.1323.1323.1023.1223.02-0.19%58,389
Dec 19, 202523.1723.2023.1423.1623.01-0.04%107,387
Dec 18, 202523.1823.1923.1523.1723.02-0.04%75,896
Dec 17, 202523.1323.2223.1223.1823.030.30%201,852
Dec 16, 202523.1123.1423.1023.1122.96-0.02%66,727
Dec 15, 202523.1323.1323.1023.1222.97-16,140
Dec 12, 202523.1223.1423.1023.1222.97-0.13%16,962
Dec 11, 202523.1423.1523.1223.1523.000.04%45,325
Dec 10, 202523.1323.1423.1023.1422.990.11%18,534
Dec 9, 202523.1223.1223.1023.1122.96-0.04%47,338
Dec 8, 202523.1023.1223.0923.1222.970.13%45,674
Dec 5, 202523.1223.1223.0523.0922.94-0.02%44,605
Dec 4, 202523.1223.1223.0823.1022.95-0.06%36,944
Dec 3, 202523.1223.1323.1023.1122.960.11%16,737
Dec 2, 202523.1123.1123.0723.0922.94-0.02%17,120
Dec 1, 202523.1123.1123.0723.0922.94-0.15%37,300
Nov 28, 202523.1223.1423.1223.1322.980.06%15,366
Nov 26, 202523.1223.1323.1023.1122.960.06%35,201
Nov 25, 202523.1023.1123.0823.1022.950.06%17,564
Nov 24, 202523.0723.1123.0223.0822.93-0.17%51,302
Nov 21, 202523.1323.1923.1223.1222.920.02%28,271
Nov 20, 202523.1123.1623.1023.1222.92-119,070
Nov 19, 202523.1323.1423.1023.1222.92-0.02%8,518
Nov 18, 202523.1423.1423.1123.1222.920.09%36,013
Nov 17, 202523.1323.1523.1023.1022.900.09%12,914
Nov 14, 202523.1123.1423.0823.0822.88-0.06%29,929
Nov 13, 202523.1023.1823.0823.1022.90-0.02%20,036
Nov 12, 202523.1123.1523.0923.1022.90-0.22%18,918
Nov 11, 202523.1323.1723.0923.1522.950.24%42,582
Nov 10, 202523.0823.1323.0823.1022.90-0.02%36,172
Nov 7, 202523.0823.1523.0723.1022.900.09%30,473
Nov 6, 202523.0723.1523.0723.0822.880.17%39,235
Nov 5, 202523.0823.0822.9923.0422.84-0.09%32,988
Nov 4, 202523.0323.1223.0323.0622.860.13%14,364
Nov 3, 202523.0623.0623.0123.0322.83-0.04%9,133
Oct 31, 202523.0623.0823.0223.0422.840.13%15,434
Oct 30, 202523.0323.0523.0123.0122.81-0.07%33,318
Oct 29, 202523.0723.1523.0123.0322.83-0.13%23,088
Oct 28, 202523.0823.0823.0423.0622.860.02%15,889
Oct 27, 202523.0623.1523.0423.0522.85-0.04%28,407
Oct 24, 202523.1023.1023.0623.0622.86-8,306
Oct 23, 202523.0823.1123.0523.0622.86-43,294
Oct 22, 202523.0523.1123.0023.0622.860.04%52,263
Oct 21, 202523.1623.1623.0423.0522.85-0.35%154,639
Oct 20, 202523.1323.1523.1123.1322.93-0.13%9,393
Oct 17, 202523.2023.2023.1523.1622.91-0.06%17,619
Oct 16, 202523.1723.1923.1423.1822.920.13%25,698
Oct 15, 202523.1523.1723.1223.1522.89-0.06%66,210
Oct 14, 202523.1823.1823.1323.1622.91-0.02%26,274
Oct 13, 202523.1723.1723.1523.1722.910.09%3,482
Oct 10, 202523.1523.1523.1223.1522.890.15%10,588