Skip to main content
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ: BSMW · Real-Time Price · USD
25.09
+0.01 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1025.1025.0125.0925.090.02%21,738
Apr 27, 202625.1325.1325.0425.0825.08-0.06%22,475
Apr 24, 202625.1325.1325.0625.1025.100.09%21,992
Apr 23, 202625.2125.2125.0125.0825.08-0.22%22,789
Apr 22, 202625.1125.1325.0325.1325.130.15%1,041,202
Apr 21, 202625.1025.1425.0325.0925.090.01%31,955
Apr 20, 202625.1025.1425.0325.0925.09-0.19%77,767
Apr 17, 202625.1325.1925.1325.1425.070.27%28,885
Apr 16, 202625.1225.1325.0725.0725.00-0.12%14,739
Apr 15, 202625.0525.1425.0525.1025.04-0.07%9,978
Apr 14, 202625.1525.1725.0425.1225.050.08%25,442
Apr 13, 202625.1425.1425.0625.1025.030.06%8,498
Apr 10, 202625.1125.1425.0625.0925.02-0.08%22,109
Apr 9, 202625.1325.1725.0825.1125.040.14%19,050
Apr 8, 202625.0525.1225.0325.0725.000.47%30,743
Apr 7, 202624.9625.0024.9124.9524.880.15%38,780
Apr 6, 202624.9124.9724.8424.9224.850.07%44,263
Apr 2, 202624.8624.9524.8324.9024.83-0.17%11,880
Apr 1, 202624.9224.9724.8224.9424.870.35%32,344
Mar 31, 202624.8124.9124.8024.8524.790.31%25,074
Mar 30, 202624.7624.8024.7224.7824.710.06%34,659
Mar 27, 202624.7724.7924.6524.7624.690.08%35,593
Mar 26, 202624.7524.8124.7424.7424.68-0.22%9,771
Mar 25, 202624.7624.8424.7124.8024.730.21%13,063
Mar 24, 202624.9324.9324.7324.7524.68-0.58%28,161
Mar 23, 202624.9024.9324.8524.8924.82-0.22%6,474
Mar 20, 202625.0525.0624.9224.9524.81-0.53%14,924
Mar 19, 202625.1325.1525.0425.0824.94-0.31%17,851
Mar 18, 202625.2225.2225.1525.1625.02-0.04%46,140
Mar 17, 202625.1925.2325.1525.1725.030.05%18,137
Mar 16, 202625.0725.1825.0725.1525.020.13%19,226
Mar 13, 202625.1125.1625.0725.1224.980.08%27,366
Mar 12, 202625.2325.2325.0825.1024.96-0.44%33,203
Mar 11, 202625.3225.3225.2125.2125.07-0.31%22,513
Mar 10, 202625.3125.3225.2725.2925.15-8,437
Mar 9, 202625.2525.3325.2525.2925.150.10%21,984
Mar 6, 202625.3525.3525.2625.2625.13-0.19%2,987
Mar 5, 202625.3125.3525.2725.3125.17-0.12%8,109
Mar 4, 202625.3625.3925.3425.3425.20-0.01%25,963
Mar 3, 202625.4325.4325.3325.3425.21-0.50%50,438
Mar 2, 202625.5525.5525.4725.4725.33-0.33%29,788
Feb 27, 202625.5725.5725.5325.5625.420.08%38,861
Feb 26, 202625.5225.5525.5125.5425.400.06%11,620
Feb 25, 202625.5025.5425.4825.5225.380.10%52,030
Feb 24, 202625.5125.5125.4925.5025.360.12%13,253
Feb 23, 202625.4625.4825.4425.4725.33-0.25%10,030
Feb 20, 202625.4625.5425.4625.5325.330.10%20,463
Feb 19, 202625.5225.5225.4925.5125.300.02%6,878
Feb 18, 202625.4825.5125.4725.5025.300.02%22,615
Feb 17, 202625.5125.5125.4725.5025.290.07%23,014
Feb 13, 202625.4925.5025.4625.4825.280.06%29,424
Feb 12, 202625.5025.5025.4425.4625.260.19%23,769
Feb 11, 202625.4325.4525.3925.4225.21-0.07%33,195
Feb 10, 202625.4225.4625.4125.4325.230.11%17,271
Feb 9, 202625.3625.4225.3325.4125.200.11%63,557
Feb 6, 202625.4425.4425.3625.3825.18-0.06%19,623
Feb 5, 202625.4025.4125.3325.4025.190.14%15,176
Feb 4, 202625.3725.4125.2925.3625.160.10%35,854
Feb 3, 202625.3925.3925.2825.3425.13-0.04%57,695
Feb 2, 202625.2925.3625.2725.3525.140.02%55,926
Jan 30, 202625.2725.3425.2725.3425.140.18%16,534
Jan 29, 202625.3025.3025.2925.3025.090.04%13,957
Jan 28, 202625.2325.3025.2325.2925.08-0.08%84,725
Jan 27, 202625.2825.3225.2825.3125.100.06%215,479
Jan 26, 202625.2925.3025.2725.2925.090.10%55,512
Jan 23, 202625.2125.2825.2125.2725.060.04%18,947
Jan 22, 202625.2925.2925.2125.2625.060.03%28,989
Jan 21, 202625.2225.2625.2025.2525.050.07%19,465
Jan 20, 202625.2125.2525.1925.2325.03-0.46%43,337
Jan 16, 202625.3025.3725.2925.3525.080.03%31,949
Jan 15, 202625.3325.3525.3225.3425.070.04%9,133
Jan 14, 202625.3125.3525.3125.3325.06-23,249
Jan 13, 202625.2825.3525.2825.3325.06-0.04%24,230
Jan 12, 202625.2225.3425.2225.3425.070.21%44,445
Jan 9, 202625.3525.3525.2225.2925.02-0.11%12,226
Jan 8, 202625.3225.3325.2725.3225.050.02%44,175
Jan 7, 202625.2825.3225.2525.3125.040.33%33,413
Jan 6, 202625.2325.2425.1525.2324.960.14%18,899
Jan 5, 202625.1425.2125.1425.1924.920.12%46,577
Jan 2, 202625.1425.1725.1125.1624.890.20%34,480
Dec 31, 202525.1125.1525.0625.1124.85-0.14%40,839
Dec 30, 202525.1125.1525.1125.1424.880.12%32,282
Dec 29, 202525.0825.1725.0825.1224.850.07%37,824
Dec 26, 202525.1425.1625.0525.1024.830.11%40,601
Dec 24, 202525.1725.1725.0725.0724.81-0.02%36,218
Dec 23, 202525.0925.1225.0025.0824.81-0.08%64,841
Dec 22, 202525.1325.1425.0725.1024.83-0.22%118,642
Dec 19, 202525.1825.1825.1225.1524.82-29,238
Dec 18, 202525.1325.1825.0725.1524.820.06%56,460
Dec 17, 202525.1225.1825.0825.1424.81-0.14%23,322
Dec 16, 202525.1125.1725.0525.1724.840.06%49,348
Dec 15, 202525.1625.1825.0725.1624.830.01%49,796
Dec 12, 202525.1225.1625.0925.1524.82-0.03%116,225
Dec 11, 202525.1625.1725.0825.1624.830.24%39,777
Dec 10, 202525.1025.1525.0425.1024.770.06%26,952
Dec 9, 202525.1425.1625.0525.0924.760.02%27,905
Dec 8, 202525.0325.1425.0325.0824.75-0.16%49,459
Dec 5, 202525.1325.1525.0425.1224.790.14%68,095
Dec 4, 202525.1425.1625.0425.0924.76-0.06%32,361
Dec 3, 202525.1425.1525.0425.1024.77-0.04%12,654