Skip to main content
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.09
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
23.10
+0.01 (0.04%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1223.1223.0923.11-0.04%13,473
Dec 4, 202523.1223.1223.0823.1023.10-0.06%36,938
Dec 3, 202523.1223.1323.1023.1123.110.11%16,737
Dec 2, 202523.1123.1123.0723.0923.09-0.02%17,120
Dec 1, 202523.1123.1123.0723.0923.09-0.15%37,300
Nov 28, 202523.1223.1423.1223.1323.130.06%15,366
Nov 26, 202523.1223.1323.1023.1123.110.06%35,201
Nov 25, 202523.1023.1123.0823.1023.100.06%17,564
Nov 24, 202523.0723.1123.0223.0823.08-0.17%51,302
Nov 21, 202523.1323.1923.1223.1223.070.02%28,271
Nov 20, 202523.1123.1623.1023.1223.06-119,070
Nov 19, 202523.1323.1423.1023.1223.06-0.02%8,518
Nov 18, 202523.1423.1423.1123.1223.070.09%36,013
Nov 17, 202523.1323.1523.1023.1023.050.09%12,914
Nov 14, 202523.1123.1423.0823.0823.03-0.06%29,929
Nov 13, 202523.1023.1823.0823.1023.04-0.02%20,036
Nov 12, 202523.1123.1523.0923.1023.05-0.22%18,918
Nov 11, 202523.1323.1723.0923.1523.100.24%42,582
Nov 10, 202523.0823.1323.0823.1023.04-0.02%36,172
Nov 7, 202523.0823.1523.0723.1023.050.09%30,473
Nov 6, 202523.0723.1523.0723.0823.030.17%39,235
Nov 5, 202523.0823.0822.9923.0422.99-0.09%32,988
Nov 4, 202523.0323.1223.0323.0623.010.13%14,364
Nov 3, 202523.0623.0623.0123.0322.98-0.04%9,133
Oct 31, 202523.0623.0823.0223.0422.990.13%15,434
Oct 30, 202523.0323.0523.0123.0122.96-0.07%33,318
Oct 29, 202523.0723.1523.0123.0322.97-0.13%23,088
Oct 28, 202523.0823.0823.0423.0623.000.02%15,889
Oct 27, 202523.0623.1523.0423.0523.00-0.04%28,407
Oct 24, 202523.1023.1023.0623.0623.01-8,306
Oct 23, 202523.0823.1123.0523.0623.01-43,294
Oct 22, 202523.0523.1123.0023.0623.010.04%52,263
Oct 21, 202523.1623.1623.0423.0523.00-0.35%154,639
Oct 20, 202523.1323.1523.1123.1323.08-0.13%9,393
Oct 17, 202523.2023.2023.1523.1623.06-0.06%17,619
Oct 16, 202523.1723.1923.1423.1823.070.13%25,698
Oct 15, 202523.1523.1723.1223.1523.04-0.06%66,210
Oct 14, 202523.1823.1823.1323.1623.06-0.02%26,274
Oct 13, 202523.1723.1723.1523.1723.060.09%3,482
Oct 10, 202523.1523.1523.1223.1523.040.15%10,588
Oct 9, 202523.1123.1223.0823.1123.01-28,414
Oct 8, 202523.1323.1423.0923.1123.010.02%20,194
Oct 7, 202523.1223.1223.0923.1123.000.05%41,112
Oct 6, 202523.1023.1023.0623.0922.99-10,254
Oct 3, 202523.1523.1523.0923.1022.99-27,763
Oct 2, 202523.1023.1223.0823.1022.99-8,374
Oct 1, 202523.1323.1323.0923.1022.99-0.02%34,580
Sep 30, 202523.0923.1023.0823.1023.000.13%43,405
Sep 29, 202523.0623.1523.0523.0722.970.04%37,237
Sep 26, 202523.1123.1123.0523.0622.96-0.22%42,477
Sep 25, 202523.1323.1323.1023.1123.01-0.15%29,433
Sep 24, 202523.1823.1823.1323.1523.04-0.04%35,630
Sep 23, 202523.2423.2423.1323.1623.05-0.02%26,275
Sep 22, 202523.1923.1923.1423.1623.06-0.34%20,128
Sep 19, 202523.2223.2423.2023.2423.090.11%23,240
Sep 18, 202523.2323.2523.2023.2223.06-0.09%81,496
Sep 17, 202523.2523.2823.2323.2423.08-0.02%21,960
Sep 16, 202523.2423.2523.2123.2423.09-22,713
Sep 15, 202523.2223.2423.2023.2423.090.17%28,409
Sep 12, 202523.1623.2023.1623.2023.05-0.02%30,386
Sep 11, 202523.2023.2223.1923.2123.050.17%18,840
Sep 10, 202523.1523.1823.1423.1723.010.19%24,497
Sep 9, 202523.1323.1823.1023.1222.97-0.09%50,433
Sep 8, 202523.0923.1423.0823.1422.990.26%17,502
Sep 5, 202523.0523.0923.0423.0822.930.39%29,596
Sep 4, 202522.9423.0022.9322.9922.840.29%77,027
Sep 3, 202522.8822.9422.8822.9222.770.17%17,833
Sep 2, 202522.8822.8922.8622.8922.73-0.01%52,562
Aug 29, 202522.8622.9222.8622.8922.740.03%33,786
Aug 28, 202522.9022.9122.8522.8822.73-45,286
Aug 27, 202522.8722.8922.8622.8822.730.03%36,342
Aug 26, 202522.8722.8822.8622.8722.72-0.01%23,648
Aug 25, 202522.8322.8822.8322.8822.720.03%15,260
Aug 22, 202522.8422.8922.8422.8722.720.21%20,438
Aug 21, 202522.8922.9022.8022.8222.67-0.09%139,986
Aug 20, 202522.8522.8722.8322.8422.690.07%11,574
Aug 19, 202522.8522.8622.8122.8322.67-0.02%30,168
Aug 18, 202522.8522.8522.8122.8322.68-0.31%22,066
Aug 15, 202522.9122.9122.8822.9022.690.07%36,273
Aug 14, 202522.8922.9122.8722.8922.68-0.13%13,275
Aug 13, 202522.9322.9322.9022.9222.710.07%14,344
Aug 12, 202522.9122.9122.8822.9022.69-0.02%27,813
Aug 11, 202522.8922.9222.8922.9122.700.11%37,929
Aug 8, 202522.9022.9022.8722.8822.67-0.03%3,822
Aug 7, 202522.9022.9022.8822.8922.680.05%14,412
Aug 6, 202522.9422.9422.8122.8822.67-0.09%76,960
Aug 5, 202522.9022.9322.8822.9022.69-61,202
Aug 4, 202522.9022.9122.8822.9022.69-0.04%58,220
Aug 1, 202522.8622.9222.8522.9122.700.55%38,376
Jul 31, 202522.7822.7922.7722.7822.570.07%36,268
Jul 30, 202522.7822.7822.7522.7622.560.04%18,830
Jul 29, 202522.8222.8222.7522.7622.550.13%37,132
Jul 28, 202522.7922.7922.7222.7322.52-124,527
Jul 25, 202522.7522.7522.7222.7322.520.09%42,706
Jul 24, 202522.7022.7222.6822.7122.50-0.04%52,683
Jul 23, 202522.7522.7522.7022.7222.51-0.04%26,986
Jul 22, 202522.7422.7522.7222.7322.52-26,008
Jul 21, 202522.7722.7722.7222.7322.52-0.15%14,814
Jul 18, 202522.7822.7822.7422.7622.500.04%36,712
Jul 17, 202522.7722.7822.6922.7522.49-0.15%159,650