Invesco Bulletshares 2032 Municipal Bond ETF - BSMW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.22	25.17	25.17	25.22	25.12	15,622
October 16, 2025	25.18	25.22	25.22	25.24	25.12	17,533
October 15, 2025	25.15	25.15	25.15	25.19	25.13	22,158
October 14, 2025	25.13	25.13	25.13	25.14	25.03	7,221
October 13, 2025	25.1	25.08	25.08	25.11	25.03	11,335
October 10, 2025	25.09	25.11	25.11	25.14	25.07	24,849
October 09, 2025	25.07	25.06	25.06	25.09	25.03	14,900
October 08, 2025	25.07	25.05	25.05	25.08	25.05	37,625
October 07, 2025	25.05	25.06	25.07	25.07	25.05	8,552
October 06, 2025	25	24.97	24.97	25.04	24.96	19,000
October 03, 2025	24.97	25.01	25.01	25.04	24.96	10,300
October 02, 2025	25.01	24.95	24.95	25.02	24.88	22,300
October 01, 2025	25.01	24.96	24.96	25.02	24.91	62,589
September 30, 2025	24.92	24.98	24.98	25	24.92	16,475
September 29, 2025	24.94	24.96	24.96	25.01	24.86	19,097
September 26, 2025	24.99	24.9	24.9	25	24.84	12,500
September 25, 2025	24.99	24.91	24.91	24.99	24.91	5,227
September 24, 2025	24.96	24.98	24.98	25.02	24.95	19,949
September 23, 2025	25.05	24.98	24.98	25.05	24.93	9,300
September 22, 2025	24.88	25.02	25.02	25.06	24.88	9,800
September 19, 2025	25.09	25.09	25.02	25.11	25	12,946
September 18, 2025	25.13	25.06	24.99	25.13	25.01	12,924
September 17, 2025	25.11	25.09	25.02	25.16	25.05	22,800
September 16, 2025	25.04	25.05	24.98	25.11	24.99	20,719
September 15, 2025	25.03	25.04	24.97	25.07	24.92	24,845
September 12, 2025	24.91	25.01	24.94	25.04	24.88	21,702
September 11, 2025	24.96	24.95	24.88	25.01	24.87	8,000
September 10, 2025	24.75	24.89	24.82	24.94	24.75	6,900
September 09, 2025	24.85	24.81	24.81	24.87	24.73	32,219
September 08, 2025	24.61	24.77	24.77	24.83	24.61	76,522
September 05, 2025	24.67	24.66	24.66	24.71	24.64	4,954
September 04, 2025	24.47	24.53	24.53	24.58	24.46	19,508
September 03, 2025	24.51	24.52	24.52	24.55	24.46	11,541
September 02, 2025	24.45	24.44	24.44	24.49	24.38	11,941
August 29, 2025	24.45	24.47	24.47	24.53	24.45	19,500
August 28, 2025	24.5	24.46	24.46	24.51	24.38	22,300
August 27, 2025	24.47	24.48	24.48	24.49	24.41	19,710
August 26, 2025	24.49	24.46	24.46	24.5	24.39	15,101
August 25, 2025	24.4	24.43	24.43	24.49	24.37	23,103
August 22, 2025	24.35	24.44	24.44	24.49	24.35	15,531
August 21, 2025	24.32	24.37	24.37	24.46	24.32	43,200
August 20, 2025	24.52	24.42	24.42	24.52	24.34	5,600
August 19, 2025	24.45	24.42	24.42	24.46	24.32	11,300
August 18, 2025	24.38	24.42	24.42	24.43	24.34	45,339
August 15, 2025	24.54	24.5	24.43	24.57	24.42	55,500
August 14, 2025	24.55	24.51	24.44	24.56	24.45	16,700
August 13, 2025	24.56	24.51	24.44	24.57	24.42	21,633
August 12, 2025	24.55	24.48	24.48	24.55	24.42	20,900
August 11, 2025	24.51	24.48	24.48	24.54	24.43	30,945
August 08, 2025	24.48	24.46	24.46	24.48	24.39	30,534
August 07, 2025	24.41	24.47	24.47	24.54	24.41	9,622
August 06, 2025	24.51	24.46	24.46	24.53	24.39	97,405
August 05, 2025	24.5	24.47	24.47	24.53	24.39	55,100
August 04, 2025	24.41	24.43	24.43	24.5	24.36	22,122
August 01, 2025	24.44	24.41	24.41	24.47	24.35	28,900
July 31, 2025	24.37	24.32	24.32	24.37	24.25	5,147
July 30, 2025	24.28	24.27	24.27	24.33	24.2	16,333
July 29, 2025	24.33	24.27	24.27	24.33	24.19	21,000
July 28, 2025	24.2	24.21	24.21	24.3	24.17	48,447
July 25, 2025	24.28	24.23	24.23	24.29	24.17	28,124

Invesco Bulletshares 2032 Municipal Bond ETF (BSMW) NASDAQ