Invesco BulletShares 2029 Municipal Bond ETF (BSMT) NASDAQ

23.09

+0.015(+0.07%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202523.1123.0623.0623.1123.0542,500
September 25, 202523.1323.1123.1123.1323.129,433
September 24, 202523.1823.1523.1523.1823.1335,630
September 23, 202523.2423.1623.1623.2423.1326,300
September 22, 202523.1923.1623.1623.1923.1420,128
September 19, 202523.2223.2423.1923.2423.223,240
September 18, 202523.2323.2223.1623.2523.281,500
September 17, 202523.2523.2423.1823.2823.2322,000
September 16, 202523.2423.2423.1923.2523.2122,713
September 15, 202523.2223.2423.1923.2423.228,409
September 12, 202523.1623.223.1523.223.1630,400
September 11, 202523.223.2123.1523.2223.1918,938
September 10, 202523.1523.1723.1123.1823.1424,595
September 09, 202523.1323.1223.1223.1823.150,433
September 08, 202523.0923.1423.1423.1423.0817,502
September 05, 202523.0523.0823.0823.0923.0429,694
September 04, 202522.9422.9922.992322.9377,027
September 03, 202522.8822.9222.9222.9422.8817,931
September 02, 202522.8822.8922.8922.8922.8652,600
August 29, 202522.8622.8922.8922.9222.8633,800
August 28, 202522.922.8822.8822.9122.8545,300
August 27, 202522.8722.8822.8822.8922.8636,342
August 26, 202522.8722.8722.8722.8822.8623,938
August 25, 202522.8322.8822.8822.8822.8315,300
August 22, 202522.8422.8722.8722.8922.8420,438
August 21, 202522.8922.8222.8222.922.8140,000
August 20, 202522.8522.8422.8422.8722.8311,600
August 19, 202522.8522.8322.8322.8622.8130,200
August 18, 202522.8522.8322.8322.8522.8122,065
August 15, 202522.9122.922.8422.9122.8836,300
August 14, 202522.8922.8922.8322.9122.8713,300
August 13, 202522.9322.9222.8622.9322.914,344
August 12, 202522.9122.922.8422.9122.8827,989
August 11, 202522.8922.922.8522.9222.8937,929
August 08, 202522.922.8822.8822.922.873,822
August 07, 202522.922.8922.8922.922.8814,412
August 06, 202522.9422.8822.8822.9422.8177,000
August 05, 202522.922.922.922.9322.8861,202
August 04, 202522.922.922.922.9122.8858,220
August 01, 202522.8622.9122.9122.9222.8538,400
July 31, 202522.7822.7822.7822.7922.7736,300
July 30, 202522.7822.7622.7622.7822.7519,027
July 29, 202522.8222.7622.7622.8222.7537,132
July 28, 202522.7922.7322.7322.7922.72124,527
July 25, 202522.7522.7322.7322.7522.7242,706
July 24, 202522.722.7122.7122.7222.6852,880
July 23, 202522.7522.7222.7222.7522.727,000
July 22, 202522.7422.7322.7322.7522.7226,008
July 21, 202522.7722.7322.7322.7722.7214,814
July 18, 202522.7822.7622.722.7822.7436,712
July 17, 202522.7722.7522.6922.7822.69159,700
July 16, 202522.8222.7922.7322.8222.7725,700
July 15, 202522.822.822.822.8322.7837,816
July 14, 202522.822.8222.8222.8422.835,134
July 11, 202522.7622.7622.7622.7922.6881,120
July 10, 202522.7722.7922.7922.822.7733,000
July 09, 202522.7722.822.822.822.76104,400
July 08, 202522.7722.7722.7722.8222.7533,400
July 07, 202522.6922.7522.7522.7622.6916,237
July 03, 202522.7522.7522.7522.7522.7337,247
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved