Invesco BulletShares 2029 Municipal Bond ETF - BSMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.85	22.83	22.83	22.85	22.81	22,065
August 15, 2025	22.91	22.9	22.84	22.91	22.88	36,300
August 14, 2025	22.89	22.89	22.83	22.91	22.87	13,300
August 13, 2025	22.93	22.92	22.86	22.93	22.9	14,344
August 12, 2025	22.91	22.9	22.84	22.91	22.88	27,989
August 11, 2025	22.89	22.9	22.85	22.92	22.89	37,929
August 08, 2025	22.9	22.88	22.88	22.9	22.87	3,822
August 07, 2025	22.9	22.89	22.89	22.9	22.88	14,412
August 06, 2025	22.94	22.88	22.88	22.94	22.81	77,000
August 05, 2025	22.9	22.9	22.9	22.93	22.88	61,202
August 04, 2025	22.9	22.9	22.9	22.91	22.88	58,220
August 01, 2025	22.86	22.91	22.91	22.92	22.85	38,400
July 31, 2025	22.78	22.78	22.78	22.79	22.77	36,300
July 30, 2025	22.78	22.76	22.76	22.78	22.75	19,027
July 29, 2025	22.82	22.76	22.76	22.82	22.75	37,132
July 28, 2025	22.79	22.73	22.73	22.79	22.72	124,527
July 25, 2025	22.75	22.73	22.73	22.75	22.72	42,706
July 24, 2025	22.7	22.71	22.71	22.72	22.68	52,880
July 23, 2025	22.75	22.72	22.72	22.75	22.7	27,000
July 22, 2025	22.74	22.73	22.73	22.75	22.72	26,008
July 21, 2025	22.77	22.73	22.73	22.77	22.72	14,814
July 18, 2025	22.78	22.76	22.7	22.78	22.74	36,712
July 17, 2025	22.77	22.75	22.69	22.78	22.69	159,700
July 16, 2025	22.82	22.79	22.73	22.82	22.77	25,700
July 15, 2025	22.8	22.8	22.8	22.83	22.78	37,816
July 14, 2025	22.8	22.82	22.82	22.84	22.8	35,134
July 11, 2025	22.76	22.76	22.76	22.79	22.68	81,120
July 10, 2025	22.77	22.79	22.79	22.8	22.77	33,000
July 09, 2025	22.77	22.8	22.8	22.8	22.76	104,400
July 08, 2025	22.77	22.77	22.77	22.82	22.75	33,400
July 07, 2025	22.69	22.75	22.75	22.76	22.69	16,237
July 03, 2025	22.75	22.75	22.75	22.75	22.73	37,247
July 02, 2025	22.72	22.75	22.75	22.77	22.69	25,900
July 01, 2025	22.72	22.73	22.73	22.77	22.7	33,782
June 30, 2025	22.69	22.71	22.71	22.74	22.69	52,499
June 27, 2025	22.71	22.7	22.7	22.73	22.67	24,910
June 26, 2025	22.67	22.69	22.69	22.71	22.67	19,200
June 25, 2025	22.68	22.67	22.67	22.68	22.65	30,500
June 24, 2025	22.66	22.67	22.67	22.68	22.64	19,200
June 23, 2025	22.65	22.66	22.66	22.75	22.64	21,600
June 20, 2025	22.69	22.69	22.63	22.71	22.66	33,009
June 18, 2025	22.69	22.65	22.59	22.71	22.65	11,617
June 17, 2025	22.68	22.7	22.64	22.7	22.66	59,715
June 16, 2025	22.62	22.65	22.59	22.7	22.61	30,900
June 13, 2025	22.66	22.64	22.58	22.71	22.61	65,037
June 12, 2025	22.67	22.67	22.61	22.72	22.65	22,002
June 11, 2025	22.65	22.62	22.57	22.65	22.61	25,400
June 10, 2025	22.63	22.6	22.55	22.63	22.59	49,700
June 09, 2025	22.58	22.61	22.56	22.64	22.58	22,200
June 06, 2025	22.55	22.55	22.55	22.57	22.54	41,736
June 05, 2025	22.61	22.6	22.6	22.62	22.58	26,812
June 04, 2025	22.61	22.6	22.6	22.61	22.59	12,419
June 03, 2025	22.57	22.57	22.57	22.59	22.55	25,861
June 02, 2025	22.56	22.55	22.55	22.56	22.52	76,200
May 30, 2025	22.58	22.58	22.58	22.59	22.57	35,800
May 29, 2025	22.59	22.61	22.61	22.61	22.56	54,208
May 28, 2025	22.62	22.6	22.6	22.62	22.6	41,300
May 27, 2025	22.59	22.62	22.62	22.64	22.59	27,300
May 23, 2025	22.6	22.61	22.61	22.61	22.53	52,114
May 22, 2025	22.55	22.55	22.55	22.55	22.51	39,648

Invesco BulletShares 2029 Municipal Bond ETF (BSMT) NASDAQ