Skip to main content
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.26
-0.05 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3525.3525.2625.2625.26-0.19%2,987
Mar 5, 202625.3125.3525.2725.3125.31-0.12%8,109
Mar 4, 202625.3625.3925.3425.3425.34-0.01%25,963
Mar 3, 202625.4325.4325.3325.3425.34-0.50%50,438
Mar 2, 202625.5525.5525.4725.4725.47-0.33%29,788
Feb 27, 202625.5725.5725.5325.5625.560.08%38,861
Feb 26, 202625.5225.5525.5125.5425.540.06%11,620
Feb 25, 202625.5025.5425.4825.5225.520.10%52,030
Feb 24, 202625.5125.5125.4925.5025.500.12%13,253
Feb 23, 202625.4625.4825.4425.4725.47-0.25%10,030
Feb 20, 202625.4625.5425.4625.5325.460.10%20,463
Feb 19, 202625.5225.5225.4925.5125.440.02%6,878
Feb 18, 202625.4825.5125.4725.5025.430.02%22,615
Feb 17, 202625.5125.5125.4725.5025.430.07%23,014
Feb 13, 202625.4925.5025.4625.4825.410.06%29,424
Feb 12, 202625.5025.5025.4425.4625.400.19%23,769
Feb 11, 202625.4325.4525.3925.4225.35-0.07%33,195
Feb 10, 202625.4225.4625.4125.4325.370.11%17,271
Feb 9, 202625.3625.4225.3325.4125.340.11%63,557
Feb 6, 202625.4425.4425.3625.3825.32-0.06%19,623
Feb 5, 202625.4025.4125.3325.4025.330.14%15,176
Feb 4, 202625.3725.4125.2925.3625.290.10%35,854
Feb 3, 202625.3925.3925.2825.3425.27-0.04%57,695
Feb 2, 202625.2925.3625.2725.3525.280.02%55,926
Jan 30, 202625.2725.3425.2725.3425.270.18%16,534
Jan 29, 202625.3025.3025.2925.3025.230.04%13,957
Jan 28, 202625.2325.3025.2325.2925.22-0.08%84,725
Jan 27, 202625.2825.3225.2825.3125.240.06%215,479
Jan 26, 202625.2925.3025.2725.2925.220.10%55,512
Jan 23, 202625.2125.2825.2125.2725.200.04%18,947
Jan 22, 202625.2925.2925.2125.2625.190.03%28,989
Jan 21, 202625.2225.2625.2025.2525.180.07%19,465
Jan 20, 202625.2125.2525.1925.2325.17-0.46%43,337
Jan 16, 202625.3025.3725.2925.3525.220.03%31,949
Jan 15, 202625.3325.3525.3225.3425.210.04%9,133
Jan 14, 202625.3125.3525.3125.3325.20-23,249
Jan 13, 202625.2825.3525.2825.3325.20-0.04%24,230
Jan 12, 202625.2225.3425.2225.3425.210.21%44,445
Jan 9, 202625.3525.3525.2225.2925.16-0.11%12,226
Jan 8, 202625.3225.3325.2725.3225.180.02%44,175
Jan 7, 202625.2825.3225.2525.3125.180.33%33,413
Jan 6, 202625.2325.2425.1525.2325.090.14%18,899
Jan 5, 202625.1425.2125.1425.1925.060.12%46,577
Jan 2, 202625.1425.1725.1125.1625.030.20%34,480
Dec 31, 202525.1125.1525.0625.1124.98-0.14%40,839
Dec 30, 202525.1125.1525.1125.1425.010.12%32,282
Dec 29, 202525.0825.1725.0825.1224.990.07%37,824
Dec 26, 202525.1425.1625.0525.1024.970.11%40,601
Dec 24, 202525.1725.1725.0725.0724.94-0.02%36,218
Dec 23, 202525.0925.1225.0025.0824.95-0.08%64,841
Dec 22, 202525.1325.1425.0725.1024.97-0.22%118,642
Dec 19, 202525.1825.1825.1225.1524.96-29,238
Dec 18, 202525.1325.1825.0725.1524.960.06%56,460
Dec 17, 202525.1225.1825.0825.1424.94-0.14%23,322
Dec 16, 202525.1125.1725.0525.1724.980.06%49,348
Dec 15, 202525.1625.1825.0725.1624.960.01%49,796
Dec 12, 202525.1225.1625.0925.1524.96-0.03%116,225
Dec 11, 202525.1625.1725.0825.1624.970.24%39,777
Dec 10, 202525.1025.1525.0425.1024.910.06%26,952
Dec 9, 202525.1425.1625.0525.0924.890.02%27,905
Dec 8, 202525.0325.1425.0325.0824.89-0.16%49,459
Dec 5, 202525.1325.1525.0425.1224.930.14%68,095
Dec 4, 202525.1425.1625.0425.0924.89-0.06%32,361
Dec 3, 202525.1425.1525.0425.1024.91-0.04%12,654
Dec 2, 202525.1225.1425.0225.1124.92-0.16%116,463
Dec 1, 202525.1825.1825.0425.1524.960.05%9,033
Nov 28, 202525.2225.2225.1125.1424.940.07%12,849
Nov 26, 202525.1225.1825.1125.1224.930.08%8,160
Nov 25, 202525.1525.1525.0725.1024.91-0.08%11,551
Nov 24, 202525.1025.1325.1025.1224.93-0.14%4,819
Nov 21, 202525.2125.2425.1225.1624.90-0.20%32,848
Nov 20, 202525.2125.2325.1825.2124.950.03%66,314
Nov 19, 202525.1725.2125.1325.2024.940.13%12,385
Nov 18, 202525.1825.2425.1625.1724.91-24,262
Nov 17, 202525.1725.2125.1225.1724.91-0.16%3,207
Nov 14, 202525.2225.2425.1125.2124.950.02%23,221
Nov 13, 202525.2025.2225.1825.2024.940.08%11,467
Nov 12, 202525.2425.2425.1225.1824.92-0.24%5,913
Nov 11, 202525.1825.2525.1525.2424.980.18%119,523
Nov 10, 202525.0925.2225.0925.2024.94-8,895
Nov 7, 202525.1925.2225.1725.2024.940.02%7,972
Nov 6, 202525.1225.2025.1225.1924.930.12%42,818
Nov 5, 202525.1825.1825.1525.1624.90-0.16%19,362
Nov 4, 202525.1925.2025.1625.2024.940.22%1,316
Nov 3, 202525.1925.1925.1125.1524.89-0.04%6,753
Oct 31, 202525.1225.1925.1125.1624.90-0.12%3,248
Oct 30, 202525.1025.2025.1025.1924.930.02%16,297
Oct 29, 202525.2025.2125.1825.1824.92-0.10%24,089
Oct 28, 202525.2225.2325.2025.2124.95-9,785
Oct 27, 202525.2025.2125.2025.2124.950.02%10,925
Oct 24, 202525.2025.2125.0925.2024.940.20%31,347
Oct 23, 202525.2025.2025.1125.1524.89-0.24%4,979
Oct 22, 202525.2225.2225.1325.2124.950.12%35,708
Oct 21, 202525.1825.1925.1525.1824.920.12%153,960
Oct 20, 202525.1825.1825.1125.1524.89-0.08%2,496
Oct 17, 202525.2225.2225.1225.1724.85-0.18%15,622
Oct 16, 202525.1825.2425.1225.2224.890.28%17,338
Oct 15, 202525.1525.1925.1325.1524.820.08%22,149
Oct 14, 202525.1325.1425.0325.1324.800.20%7,221
Oct 13, 202525.1025.1125.0325.0824.75-0.12%11,335