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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.2	23.16	23.11	23.2	23.15	17,619
October 16, 2025	23.17	23.18	23.12	23.19	23.14	25,700
October 15, 2025	23.15	23.15	23.09	23.16	23.12	66,210
October 14, 2025	23.18	23.16	23.11	23.18	23.13	26,300
October 13, 2025	23.17	23.17	23.11	23.17	23.15	3,500
October 10, 2025	23.15	23.15	23.09	23.15	23.12	10,600
October 09, 2025	23.11	23.11	23.06	23.12	23.08	28,512
October 08, 2025	23.13	23.11	23.06	23.14	23.09	20,200
October 07, 2025	23.12	23.11	23.05	23.12	23.09	41,185
October 06, 2025	23.1	23.09	23.04	23.1	23.06	10,300
October 03, 2025	23.15	23.1	23.1	23.15	23.09	27,800
October 02, 2025	23.1	23.1	23.1	23.12	23.08	8,761
October 01, 2025	23.13	23.1	23.1	23.13	23.09	34,600
September 30, 2025	23.09	23.1	23.1	23.1	23.08	43,405
September 29, 2025	23.06	23.07	23.07	23.15	23.05	37,237
September 26, 2025	23.11	23.06	23.06	23.11	23.05	42,500
September 25, 2025	23.13	23.11	23.11	23.13	23.1	29,433
September 24, 2025	23.18	23.15	23.15	23.18	23.13	35,630
September 23, 2025	23.24	23.16	23.16	23.24	23.13	26,300
September 22, 2025	23.19	23.16	23.16	23.19	23.14	20,128
September 19, 2025	23.22	23.24	23.19	23.24	23.2	23,240
September 18, 2025	23.23	23.22	23.16	23.25	23.2	81,500
September 17, 2025	23.25	23.24	23.18	23.28	23.23	22,000
September 16, 2025	23.24	23.24	23.19	23.25	23.21	22,713
September 15, 2025	23.22	23.24	23.19	23.24	23.2	28,409
September 12, 2025	23.16	23.2	23.15	23.2	23.16	30,400
September 11, 2025	23.2	23.21	23.15	23.22	23.19	18,938
September 10, 2025	23.15	23.17	23.11	23.18	23.14	24,595
September 09, 2025	23.13	23.12	23.12	23.18	23.1	50,433
September 08, 2025	23.09	23.14	23.14	23.14	23.08	17,502
September 05, 2025	23.05	23.08	23.08	23.09	23.04	29,694
September 04, 2025	22.94	22.99	22.99	23	22.93	77,027
September 03, 2025	22.88	22.92	22.92	22.94	22.88	17,931
September 02, 2025	22.88	22.89	22.89	22.89	22.86	52,600
August 29, 2025	22.86	22.89	22.89	22.92	22.86	33,800
August 28, 2025	22.9	22.88	22.88	22.91	22.85	45,300
August 27, 2025	22.87	22.88	22.88	22.89	22.86	36,342
August 26, 2025	22.87	22.87	22.87	22.88	22.86	23,938
August 25, 2025	22.83	22.88	22.88	22.88	22.83	15,300
August 22, 2025	22.84	22.87	22.87	22.89	22.84	20,438
August 21, 2025	22.89	22.82	22.82	22.9	22.8	140,000
August 20, 2025	22.85	22.84	22.84	22.87	22.83	11,600
August 19, 2025	22.85	22.83	22.83	22.86	22.81	30,200
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

Invesco BulletShares 2029 Municipal Bond ETF (BSMT) NASDAQ