Invesco Exchange-Traded Self-Indexed Fund Trust - BulletShares 2032 Municipal Bond ETF (BSMW) NASDAQ

24.77

+0.11(+0.45%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.28	24.22	24.22	24.28	24.16	17,700
July 23, 2025	24.29	24.22	24.22	24.29	24.15	15,400
July 22, 2025	24.2	24.24	24.24	24.29	24.18	7,333
July 21, 2025	24.28	24.3	24.3	24.36	24.21	17,400
July 18, 2025	24.27	24.3	24.23	24.36	24.21	37,400
July 17, 2025	24.43	24.31	24.24	24.43	24.23	182,000
July 16, 2025	24.4	24.38	24.31	24.46	24.35	10,648
July 15, 2025	24.52	24.38	24.31	24.52	24.38	19,602
July 14, 2025	24.5	24.5	24.43	24.52	24.38	20,000
July 11, 2025	24.47	24.46	24.46	24.53	24.39	36,427
July 10, 2025	24.53	24.5	24.5	24.56	24.45	22,830
July 09, 2025	24.54	24.52	24.52	24.55	24.46	47,913
July 08, 2025	24.42	24.47	24.47	24.51	24.4	4,000
July 07, 2025	24.55	24.52	24.52	24.59	24.42	40,902
July 03, 2025	24.48	24.49	24.49	24.54	24.4	8,445
July 02, 2025	24.37	24.48	24.48	24.55	24.37	18,639
July 01, 2025	24.52	24.53	24.53	24.55	24.41	27,128
June 30, 2025	24.38	24.48	24.48	24.48	24.38	27,537
June 27, 2025	24.45	24.39	24.39	24.45	24.37	9,800
June 26, 2025	24.34	24.39	24.39	24.4	24.32	19,000
June 25, 2025	24.43	24.4	24.4	24.43	24.35	26,718
June 24, 2025	24.44	24.38	24.38	24.44	24.33	13,900
June 23, 2025	24.37	24.37	24.37	24.39	24.34	8,800
June 20, 2025	24.52	24.46	24.46	24.52	24.38	26,700
June 18, 2025	24.42	24.42	24.42	24.42	24.38	6,300
June 17, 2025	24.49	24.48	24.48	24.49	24.36	41,700
June 16, 2025	24.43	24.45	24.45	24.46	24.38	7,200
June 13, 2025	24.42	24.39	24.39	24.47	24.32	137,500
June 12, 2025	24.46	24.49	24.49	24.5	24.42	19,315
June 11, 2025	24.38	24.38	24.38	24.4	24.32	9,103