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
Sep 25, 202524.9924.9924.9124.9124.78-0.28%5,227
Sep 24, 202524.9625.0224.9524.9824.85-19,949
Sep 23, 202525.0525.0524.9324.9824.85-0.16%9,291
Sep 22, 202524.8825.0624.8825.0224.89-0.26%9,771
Sep 19, 202525.0925.1125.0025.0924.890.10%12,946
Sep 18, 202525.1325.1325.0125.0624.86-0.12%12,924
Sep 17, 202525.1125.1625.0525.0924.890.16%22,750
Sep 16, 202525.0425.1124.9925.0524.850.04%20,719
Sep 15, 202525.0325.0724.9225.0424.840.12%24,845
Sep 12, 202524.9125.0424.8825.0124.810.24%21,702
Sep 11, 202524.9625.0124.8724.9524.750.24%7,979
Sep 10, 202524.7524.9424.7524.8924.690.32%6,899
Sep 9, 202524.8524.8724.7324.8124.610.16%32,219
Sep 8, 202524.6124.8324.6124.7724.570.45%76,522
Sep 5, 202524.6724.7124.6424.6624.460.53%4,958
Sep 4, 202524.4724.5824.4624.5324.340.04%19,508
Sep 3, 202524.5124.5524.4624.5224.330.35%11,541
Sep 2, 202524.4524.4924.3824.4424.24-0.14%11,941
Aug 29, 202524.4524.5324.4524.4724.280.04%19,491
Aug 28, 202524.5024.5124.3824.4624.27-0.08%22,287
Aug 27, 202524.4724.4924.4124.4824.290.08%19,710
Aug 26, 202524.4924.5024.3924.4624.270.12%15,101
Aug 25, 202524.4024.4924.3724.4324.24-0.04%23,103
Aug 22, 202524.3524.4924.3524.4424.250.29%15,531
Aug 21, 202524.3224.4624.3224.3724.18-0.18%43,174
Aug 20, 202524.5224.5224.3424.4224.22-5,582
Aug 19, 202524.4524.4624.3224.4224.22-11,263
Aug 18, 202524.3824.4324.3424.4224.22-0.33%45,339
Aug 15, 202524.5424.5724.4224.5024.23-0.04%55,474
Aug 14, 202524.5524.5624.4524.5124.24-0.02%16,679
Aug 13, 202524.5624.5724.4224.5124.250.13%21,633
Aug 12, 202524.5524.5524.4224.4824.21-0.01%20,883
Aug 11, 202524.5124.5424.4324.4824.220.10%30,945
Aug 8, 202524.4824.4824.3924.4624.19-0.04%30,534
Aug 7, 202524.4124.5424.4124.4724.200.04%9,622
Aug 6, 202524.5124.5324.3924.4624.19-0.04%97,405
Aug 5, 202524.5024.5324.3924.4724.200.14%55,052
Aug 4, 202524.4124.5024.3624.4324.170.08%22,122
Aug 1, 202524.4424.4724.3524.4124.150.37%28,862
Jul 31, 202524.3724.3724.2524.3224.060.21%5,147
Jul 30, 202524.2824.3324.2024.2724.010.02%16,333
Jul 29, 202524.3324.3324.1924.2724.000.23%20,986
Jul 28, 202524.2024.3024.1724.2123.95-0.08%48,447
Jul 25, 202524.2824.2924.1724.2323.970.04%28,124
Jul 24, 202524.2824.2824.1624.2223.960.02%17,670
Jul 23, 202524.2924.2924.1524.2223.95-0.08%15,395
Jul 22, 202524.2024.2924.1824.2423.97-0.27%7,333
Jul 21, 202524.2824.3624.2124.3024.040.02%17,369
Jul 18, 202524.2724.3624.2124.3023.97-0.04%37,361
Jul 17, 202524.4324.4324.2324.3123.97-0.29%181,979