Skip to main content
Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NASDAQ: BSMT · Real-Time Price · USD
23.10
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1123.1323.1023.1023.10-0.08%27,400
Apr 27, 202623.1323.1523.0923.1223.120.08%38,960
Apr 24, 202623.1223.1323.0923.1023.100.04%18,330
Apr 23, 202623.1123.1223.0923.0923.09-20,742
Apr 22, 202623.1223.1323.0623.0923.09-0.04%19,776
Apr 21, 202623.1123.1823.0623.1023.10-0.06%38,540
Apr 20, 202623.1123.1223.0923.1223.12-0.15%91,176
Apr 17, 202623.1423.1723.1423.1523.100.15%12,183
Apr 16, 202623.1223.1823.1023.1223.06-0.02%23,500
Apr 15, 202623.1023.2323.1023.1223.070.04%22,243
Apr 14, 202623.1323.1423.1123.1123.06-0.09%12,328
Apr 13, 202623.1323.1523.1223.1323.08-0.02%53,588
Apr 10, 202623.1423.1423.1023.1423.080.06%29,845
Apr 9, 202623.1223.1423.1023.1223.070.13%34,906
Apr 8, 202623.1123.1423.0823.0923.04-17,274
Apr 7, 202623.0723.1623.0623.0923.040.13%37,687
Apr 6, 202623.0623.0923.0423.0623.01-0.07%38,929
Apr 2, 202623.0523.0923.0323.0823.020.07%44,569
Apr 1, 202623.0523.0723.0323.0623.010.16%63,302
Mar 31, 202623.0123.0422.9923.0222.970.08%49,537
Mar 30, 202622.9723.0222.9723.0122.950.22%41,176
Mar 27, 202622.9822.9822.9422.9622.90-0.13%52,310
Mar 26, 202622.9923.0522.9822.9822.93-0.08%56,871
Mar 25, 202623.0023.0222.9923.0022.950.08%40,048
Mar 24, 202623.0523.0522.9822.9922.93-0.33%28,733
Mar 23, 202623.0423.0823.0423.0623.01-0.10%22,211
Mar 20, 202623.1723.1723.0823.0922.98-0.37%27,466
Mar 19, 202623.1723.2023.1523.1723.07-0.06%14,369
Mar 18, 202623.2023.2223.1723.1923.08-0.18%35,135
Mar 17, 202623.2623.2623.2123.2323.12-0.03%19,783
Mar 16, 202623.2423.2723.2323.2323.130.03%29,814
Mar 13, 202623.2123.2423.2023.2323.120.13%44,884
Mar 12, 202623.2323.2423.1923.2023.09-0.17%35,463
Mar 11, 202623.2323.2523.2323.2423.13-0.09%12,167
Mar 10, 202623.2623.2723.2523.2623.15-0.09%20,106
Mar 9, 202623.2523.2923.2423.2823.170.03%18,525
Mar 6, 202623.2523.2823.2523.2723.16-0.01%28,456
Mar 5, 202623.2623.2823.2323.2723.16-0.06%32,045
Mar 4, 202623.2523.3023.2523.2923.180.02%10,365
Mar 3, 202623.2923.2923.2423.2823.17-0.21%54,309
Mar 2, 202623.3423.3423.3223.3323.22-0.19%34,835
Feb 27, 202623.4023.4023.3523.3823.27-0.02%26,352
Feb 26, 202623.3623.3823.3523.3823.270.13%20,315
Feb 25, 202623.3623.3623.2923.3523.24-0.04%25,395
Feb 24, 202623.3423.3723.3323.3623.250.04%47,792
Feb 23, 202623.3423.3623.3223.3523.24-0.19%33,031
Feb 20, 202623.3723.4123.3723.4023.240.09%39,657
Feb 19, 202623.3823.3823.3123.3823.22-16,811
Feb 18, 202623.3723.3823.3623.3823.220.02%25,046
Feb 17, 202623.3623.3923.3623.3723.210.02%37,417
Feb 13, 202623.3923.4023.3523.3723.210.05%20,139
Feb 12, 202623.3623.3823.3423.3523.200.04%29,758
Feb 11, 202623.3423.3623.3223.3523.19-0.02%39,973
Feb 10, 202623.3523.3723.3423.3523.190.09%27,050
Feb 9, 202623.3323.3423.3123.3323.170.11%33,203
Feb 6, 202623.3223.3223.3023.3123.15-0.04%24,179
Feb 5, 202623.3323.3323.3023.3223.160.13%31,952
Feb 4, 202623.3023.3123.2723.2923.13-0.02%34,584
Feb 3, 202623.2823.2923.2623.2923.140.09%38,731
Feb 2, 202623.2723.2923.2623.2723.11-60,302
Jan 30, 202623.2523.2823.2523.2723.120.04%22,301
Jan 29, 202623.2723.2923.2523.2623.11-31,418
Jan 28, 202623.2623.2623.2423.2623.11-0.02%29,580
Jan 27, 202623.2523.2923.2223.2723.110.03%188,952
Jan 26, 202623.2623.2723.2423.2623.100.03%59,292
Jan 23, 202623.2123.2723.2123.2523.100.10%46,411
Jan 22, 202623.2023.2723.2023.2323.070.20%46,172
Jan 21, 202623.2023.2123.1423.1823.03-0.09%39,962
Jan 20, 202623.2523.2523.1823.2023.05-0.34%25,757
Jan 16, 202623.2923.3023.1623.2823.070.06%66,993
Jan 15, 202623.2723.2723.2423.2723.06-34,322
Jan 14, 202623.2623.2823.2523.2723.060.04%39,347
Jan 13, 202623.2823.2823.2123.2623.05-35,252
Jan 12, 202623.2623.2723.2423.2623.05-0.04%77,109
Jan 9, 202623.2723.2723.2423.2723.060.09%61,201
Jan 8, 202623.2423.2623.2223.2523.04-0.06%37,563
Jan 7, 202623.2223.2723.2223.2623.050.17%31,182
Jan 6, 202623.1823.2223.1723.2223.020.13%87,999
Jan 5, 202623.1623.1923.1323.1922.990.15%44,772
Jan 2, 202623.1823.1823.1323.1622.950.02%54,861
Dec 31, 202523.1423.1723.1323.1522.95-43,052
Dec 30, 202523.1523.1723.1423.1522.950.08%67,409
Dec 29, 202523.1423.1523.1123.1322.930.03%64,260
Dec 26, 202523.1523.1523.1223.1322.920.07%71,506
Dec 24, 202523.1323.1423.1123.1122.91-0.04%33,989
Dec 23, 202523.1223.1423.1023.1222.920.02%81,327
Dec 22, 202523.1323.1323.1023.1222.91-0.19%58,389
Dec 19, 202523.1723.2023.1423.1622.91-0.04%107,387
Dec 18, 202523.1823.1923.1523.1722.92-0.04%75,896
Dec 17, 202523.1323.2223.1223.1822.930.30%201,852
Dec 16, 202523.1123.1423.1023.1122.86-0.02%66,727
Dec 15, 202523.1323.1323.1023.1222.86-16,140
Dec 12, 202523.1223.1423.1023.1222.86-0.13%16,962
Dec 11, 202523.1423.1523.1223.1522.890.04%45,325
Dec 10, 202523.1323.1423.1023.1422.880.11%18,534
Dec 9, 202523.1223.1223.1023.1122.86-0.04%47,338
Dec 8, 202523.1023.1223.0923.1222.870.13%45,674
Dec 5, 202523.1223.1223.0523.0922.84-0.02%44,605
Dec 4, 202523.1223.1223.0823.1022.84-0.06%36,944
Dec 3, 202523.1223.1323.1023.1122.860.11%16,737