Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BSMT Historical Prices

Invesco BulletShares 2029 Municipal Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
23.41
Period low
22.03
Period change
-1.28%
DateOpenHighLowCloseChangeVolume
Nov 5, 202622.7722.8122.7622.79+0.09%56,377
Nov 4, 202622.7822.7822.7422.77+0.22%61,638
Nov 3, 202622.7122.7222.7022.71+0.00%36,325
Nov 2, 202622.7322.7622.7122.71-0.07%82,415
Oct 30, 202622.7422.7422.6922.73+0.11%47,445
Oct 29, 202622.6822.7122.6822.70+0.02%59,697
Oct 28, 202622.7022.7622.6822.70+0.04%61,214
Oct 27, 202622.6922.7022.6722.69+0.04%73,282
Oct 26, 202622.6522.6822.6322.68+0.21%135,498
Oct 23, 202622.6322.6522.5922.64+0.15%96,664
Oct 22, 202622.5822.6122.5422.60+0.56%108,461
Oct 21, 202622.4822.5122.4522.48+0.07%46,196
Oct 20, 202622.5022.5022.4522.46+0.04%116,722
Oct 19, 202622.4622.4722.4222.45-0.40%84,984
Oct 16, 202622.5322.5622.5122.54+0.09%237,989
Oct 15, 202622.5422.5522.4822.52+0.45%199,411
Oct 14, 202622.3922.4422.3722.42-0.18%84,595
Oct 13, 202622.4022.4622.3722.46+0.51%282,086
Oct 12, 202622.3222.3622.3022.34-0.09%98,546
Oct 9, 202622.3122.4022.3122.36+0.40%85,506
Oct 8, 202622.2422.3022.1922.28+0.10%141,441
Oct 7, 202622.2122.2922.2122.25-0.33%161,742
Oct 6, 202622.3122.3822.2622.33+0.06%161,052
Oct 5, 202622.3422.3422.2422.32+0.10%67,603
Oct 2, 202622.4122.4222.2922.29-0.01%281,671
Oct 1, 202622.3222.3622.2822.30+0.14%121,257
Sep 30, 202622.1822.2922.1722.26+0.76%134,571
Sep 29, 202622.1722.1722.0322.10-0.34%488,476
Sep 28, 202622.2322.2322.1322.17-0.40%84,022
Sep 25, 202622.3322.3322.2222.26-0.22%90,920
Sep 24, 202622.4022.4022.2922.31-0.40%133,403
Sep 23, 202622.5022.5122.3422.40-0.49%107,170
Sep 22, 202622.5222.5322.4822.51-0.09%42,293
Sep 21, 202622.5722.5822.4822.53-0.29%87,225
Sep 18, 202622.6122.6722.5822.59-0.24%69,030
Sep 17, 202622.5922.6622.5822.65+0.49%154,896
Sep 16, 202622.5822.6322.4922.54-0.13%72,298
Sep 15, 202622.6222.6222.5522.57-0.10%89,130
Sep 14, 202622.6322.6622.5622.59-0.10%78,231
Sep 11, 202622.6122.6522.5722.61-0.54%110,682
Sep 9, 202622.7822.8222.7222.74-0.17%76,742
Sep 8, 202622.7822.8122.7522.77+0.02%27,942
Sep 4, 202622.8022.8222.7622.77-0.00%47,621
Sep 3, 202622.8222.8222.7422.77-0.27%74,777
Sep 2, 202622.8622.9022.8122.83-0.25%82,214
Aug 31, 202622.9622.9622.8722.89-0.07%87,597
Aug 28, 202622.9222.9522.8922.91-0.13%64,699
Aug 27, 202622.9422.9722.9222.93+0.01%69,153
Aug 26, 202622.9522.9522.8922.93-0.01%28,928
Aug 25, 202622.9423.0122.9122.94-0.00%60,699
Aug 24, 202622.9122.9622.9122.94-0.17%49,112
Aug 21, 202622.9723.0222.9422.98-0.04%71,511
Aug 20, 202622.9123.0022.9022.99+0.13%23,819
Aug 19, 202622.9522.9722.9322.95+0.17%89,895
Aug 18, 202622.9122.9422.8922.91-0.13%26,595
Aug 17, 202623.0423.0422.9222.94-0.48%31,815
Aug 14, 202623.0823.0823.0523.06-0.07%20,510
Aug 13, 202623.0523.0823.0523.07+0.16%25,112
Aug 12, 202623.0623.0623.0223.04+0.05%36,275
Aug 11, 202623.0323.0523.0123.02+0.04%44,355
Aug 10, 202623.0323.0423.0123.02-0.02%23,441
Aug 7, 202623.0223.0423.0123.02+0.02%51,245
Aug 6, 202622.9923.0222.9823.02+0.04%23,385
Aug 5, 202622.9823.0322.9823.00+0.04%22,786
Aug 4, 202622.9623.0122.9523.00+0.24%41,435
Aug 3, 202622.9022.9522.8422.94+0.35%111,421
Jul 31, 202622.8422.8822.8222.86+0.04%40,577
Jul 30, 202622.8422.8822.8222.85-0.10%29,231
Jul 29, 202622.8522.9222.8522.87+0.07%34,347
Jul 28, 202622.8622.8822.8422.86-0.07%41,412
Jul 27, 202622.8922.9122.8522.87+0.24%51,281
Jul 24, 202622.8022.8422.7922.82+0.11%48,772
Jul 23, 202622.8622.8622.7822.79-0.39%36,159
Jul 22, 202622.9022.9022.8722.88-0.17%39,582
Jul 21, 202622.9722.9822.9122.92-0.33%73,082
Jul 20, 202623.0223.0222.9823.00-0.25%33,827
Jul 17, 202623.0823.0823.0023.05-0.10%79,399
Jul 16, 202623.1023.1023.0623.08-0.08%41,215
Jul 15, 202623.1223.1223.0723.09+0.04%48,017
Jul 14, 202623.1023.1123.0923.09+0.08%18,259
Jul 13, 202623.0723.1423.0623.07-0.03%87,536
Jul 10, 202623.0323.0823.0323.07+0.13%40,181
Jul 9, 202623.0323.0723.0123.05+0.13%89,083
Jul 8, 202622.9923.0222.9823.02-0.04%11,717
Jul 7, 202623.0223.0523.0123.02-0.04%36,270
Jul 6, 202623.0523.0523.0323.04+0.04%26,963
Jul 2, 202623.0423.0423.0223.02+0.02%63,103
Jul 1, 202623.0323.0322.9923.02-0.04%59,346
Jun 30, 202623.0423.0623.0223.03-0.04%30,638
Jun 29, 202623.0323.0523.0323.04+0.04%32,985
Jun 26, 202623.0323.0423.0123.03+0.00%36,350
Jun 25, 202623.0423.0523.0223.03+0.02%24,270
Jun 24, 202623.0623.0723.0123.02-0.20%154,326
Jun 23, 202623.1623.1623.0623.07-0.14%47,395
Jun 22, 202623.1023.1123.0723.10-0.13%17,346
Jun 18, 202623.1523.1623.1223.13+0.15%39,317
Jun 17, 202623.1123.1723.0923.10-0.02%28,684
Jun 16, 202623.1123.1623.0923.11+0.00%72,686
Jun 15, 202623.1323.1423.1023.11+0.15%60,363
Jun 12, 202623.0723.0823.0523.07-0.07%19,066
Jun 11, 202623.0823.1023.0823.09+0.09%23,265
Jun 10, 202623.0923.1023.0323.07-0.15%88,329
Jun 9, 202623.0923.1123.0723.10+0.04%41,068
Jun 8, 202623.1423.1423.0823.09-0.03%139,857
Jun 5, 202623.0823.1123.0823.10-0.08%10,417
Jun 4, 202623.1123.1823.0623.11-0.00%47,220
Jun 3, 202623.1223.1423.0923.12-0.04%96,873
Jun 2, 202623.1223.1423.1123.13+0.00%33,726
Jun 1, 202623.0923.1423.0723.13+0.00%28,522
May 29, 202623.0923.1323.0623.13+0.32%70,933
May 28, 202622.9823.1322.9723.05+0.22%203,700
May 27, 202623.0023.0622.9823.00-0.03%98,756
May 26, 202623.0223.0223.0023.01+0.28%59,204
May 22, 202622.9523.0722.8822.94-0.02%163,774
May 21, 202622.9522.9722.9122.95-0.04%78,496
May 20, 202622.9522.9722.9322.96+0.05%34,642
May 19, 202622.9523.0122.9222.95-0.12%69,300
May 18, 202622.9723.0222.9622.97-0.13%44,844
May 15, 202623.0223.0222.9923.00-0.32%31,804
May 14, 202623.0823.1223.0723.08+0.02%18,984
May 13, 202623.0723.0823.0623.08-0.02%48,204
May 12, 202623.0923.1023.0623.08-0.08%30,859
May 11, 202623.1223.1323.0923.10+0.02%18,343
May 8, 202623.1223.1223.0923.09+0.06%24,890
May 7, 202623.1323.1323.0723.08+0.04%74,758
May 6, 202623.1323.1323.0723.07+0.00%60,561
May 5, 202623.0923.1923.0723.07+0.00%60,356
May 4, 202623.0923.0923.0423.07+0.04%44,697
May 1, 202623.1023.1523.0623.06+0.00%33,092
Apr 30, 202623.1023.1023.0623.06+0.00%20,139
Apr 29, 202623.0923.0923.0523.06-0.17%30,700
Apr 28, 202623.1123.1323.1023.10-0.08%27,400
Apr 27, 202623.1323.1523.0923.12+0.08%38,960
Apr 24, 202623.1223.1323.0923.10+0.04%18,331
Apr 23, 202623.1123.1223.0923.09+0.00%20,742
Apr 22, 202623.1223.1323.0623.09-0.04%19,776
Apr 21, 202623.1123.1823.0523.10-0.06%38,540
Apr 20, 202623.1123.1223.0923.11-0.15%91,176
Apr 17, 202623.1423.1623.1423.15+0.15%12,183
Apr 16, 202623.1223.1823.1023.11-0.02%23,500
Apr 15, 202623.1023.2323.1023.12+0.04%22,243
Apr 14, 202623.1323.1423.1123.11-0.09%12,328
Apr 13, 202623.1323.1523.1223.13-0.02%53,588
Apr 10, 202623.1423.1423.1023.14+0.06%29,845
Apr 9, 202623.1223.1423.1023.12+0.13%34,906
Apr 8, 202623.1123.1423.0823.09+0.00%17,274
Apr 7, 202623.0723.1623.0623.09+0.13%37,687
Apr 6, 202623.0623.0923.0423.06-0.07%38,929
Apr 2, 202623.0523.0923.0323.08+0.07%44,570
Apr 1, 202623.0523.0723.0223.06+0.16%63,303
Mar 31, 202623.0123.0422.9923.02+0.08%49,538
Mar 30, 202622.9723.0222.9723.00+0.22%41,177
Mar 27, 202622.9822.9822.9422.95-0.13%52,311
Mar 26, 202622.9923.0522.9822.98-0.08%56,871
Mar 25, 202623.0023.0222.9923.00+0.08%40,049
Mar 24, 202623.0523.0522.9822.98-0.33%28,734
Mar 23, 202623.0423.0823.0423.06-0.10%22,211
Mar 20, 202623.1723.1723.0823.09-0.37%27,467
Mar 19, 202623.1723.2023.1523.17-0.06%14,370
Mar 18, 202623.2023.2223.1723.18-0.18%35,135
Mar 17, 202623.2623.2623.2123.23-0.02%19,783
Mar 16, 202623.2423.2723.2323.23+0.03%29,814
Mar 13, 202623.2123.2423.2023.23+0.13%44,884
Mar 12, 202623.2323.2423.1923.20-0.17%35,464
Mar 11, 202623.2323.2523.2323.23-0.09%12,168
Mar 10, 202623.2623.2723.2523.25-0.09%20,106
Mar 9, 202623.2523.2923.2423.27+0.03%18,526
Mar 6, 202623.2523.2823.2523.27-0.01%28,457
Mar 5, 202623.2623.2823.2323.27-0.06%32,046
Mar 4, 202623.2523.3023.2523.29+0.02%10,365
Mar 3, 202623.2923.2923.2423.28-0.21%54,309
Mar 2, 202623.3423.3423.3223.33-0.19%34,835
Feb 27, 202623.4023.4023.3523.38-0.02%26,352
Feb 26, 202623.3623.3823.3523.38+0.13%20,316
Feb 25, 202623.3623.3623.2923.35-0.04%25,396
Feb 24, 202623.3423.3723.3323.36+0.04%47,793
Feb 23, 202623.3423.3623.3223.35-0.19%33,032
Feb 20, 202623.3723.4123.3723.39+0.09%39,657
Feb 19, 202623.3823.3823.3123.38+0.00%16,811
Feb 18, 202623.3723.3823.3623.38+0.02%25,046
Feb 17, 202623.3623.3923.3623.37+0.02%37,417
Feb 13, 202623.3923.4023.3523.37+0.05%20,139
Feb 12, 202623.3623.3823.3423.35+0.04%29,758
Feb 11, 202623.3423.3623.3223.34-0.02%39,973
Feb 10, 202623.3423.3723.3423.35+0.09%27,050
Feb 9, 202623.3323.3423.3123.33+0.11%33,203
Feb 6, 202623.3223.3223.3023.30-0.04%24,179
Feb 5, 202623.3323.3323.3023.32+0.13%31,952
Feb 4, 202623.3023.3123.2723.28-0.02%34,584
Feb 3, 202623.2823.2923.2623.29+0.09%38,731
Feb 2, 202623.2723.2923.2523.27-0.00%60,302
Jan 30, 202623.2523.2823.2523.27+0.04%22,301
Jan 29, 202623.2723.2923.2523.26+0.00%31,418
Jan 28, 202623.2623.2623.2423.26-0.02%29,580
Jan 27, 202623.2523.2923.2223.27+0.03%188,952
Jan 26, 202623.2623.2723.2423.26+0.03%59,292
Jan 23, 202623.2123.2723.2123.25+0.10%46,411
Jan 22, 202623.2023.2723.2023.23+0.20%46,172
Jan 21, 202623.2023.2123.1423.18-0.08%39,962
Jan 20, 202623.2523.2523.1823.20-0.34%25,757
Jan 16, 202623.2923.3023.1623.28+0.06%66,993
Jan 15, 202623.2723.2723.2423.27+0.00%34,322
Jan 14, 202623.2623.2823.2523.27+0.04%39,347
Jan 13, 202623.2823.2823.2123.25+0.00%35,252
Jan 12, 202623.2623.2723.2423.25-0.04%77,109
Jan 9, 202623.2723.2723.2423.27+0.09%61,201
Jan 8, 202623.2423.2623.2223.25-0.06%37,563
Jan 7, 202623.2223.2723.2223.26+0.17%31,182
Jan 6, 202623.1823.2223.1723.22+0.13%87,999
Jan 5, 202623.1623.1923.1323.19+0.15%44,772
Jan 2, 202623.1823.1823.1323.16+0.02%54,861
Dec 31, 202523.1423.1723.1323.15+0.00%43,052
Dec 30, 202523.1523.1723.1423.15+0.07%67,409
Dec 29, 202523.1423.1523.1123.13+0.03%64,260
Dec 26, 202523.1523.1523.1223.13+0.07%71,506
Dec 24, 202523.1323.1423.1123.11-0.04%33,989
Dec 23, 202523.1223.1423.1023.12+0.02%81,327
Dec 22, 202523.1323.1323.1023.11-0.19%58,389
Dec 19, 202523.1723.2023.1423.16-0.04%107,387
Dec 18, 202523.1823.1923.1523.17-0.04%75,896
Dec 17, 202523.1323.2223.1223.18+0.30%201,852
Dec 16, 202523.1123.1423.1023.11-0.02%65,727
Dec 15, 202523.1323.1323.1023.11+0.00%16,140
Dec 12, 202523.1223.1423.1023.11-0.13%16,962
Dec 11, 202523.1423.1423.1223.14+0.04%45,264
Dec 10, 202523.1323.1423.1023.14+0.11%18,534
Dec 9, 202523.1223.1223.1023.11-0.04%47,338
Dec 8, 202523.1023.1223.0923.12+0.13%45,674
Dec 5, 202523.1223.1223.0523.09-0.02%44,605
Dec 4, 202523.1223.1223.0823.09-0.06%36,944
Dec 3, 202523.1223.1323.1023.11+0.11%16,737
Dec 2, 202523.1123.1123.0723.09-0.02%17,120
Dec 1, 202523.1123.1123.0723.09-0.15%37,300
Nov 28, 202523.1223.1423.1223.13+0.06%15,366
Nov 26, 202523.1223.1323.1023.11+0.06%35,201
Nov 25, 202523.1023.1123.0823.09+0.06%17,564
Nov 24, 202523.0723.1123.0223.08-0.17%51,302
Nov 21, 202523.1323.1923.1223.12+0.02%28,271
Nov 20, 202523.1123.1623.1023.11+0.00%119,070
Nov 19, 202523.1323.1423.1023.11-0.02%8,518
Nov 18, 202523.1423.1423.1123.12+0.09%36,013
Nov 17, 202523.1323.1523.1023.10+0.09%12,914
Nov 14, 202523.1123.1423.0823.08-0.06%29,929
Nov 13, 202523.1023.1823.0823.09-0.02%20,036
Nov 12, 202523.1123.1423.0923.10-0.22%18,918
Nov 11, 202523.1323.1723.0923.15+0.24%42,582
Nov 10, 202523.0823.1323.0823.09-0.02%36,172
Nov 7, 202523.0823.1423.0723.10+0.09%30,473
Nov 6, 202523.0723.1523.0723.08+0.17%39,235

Daily open, high, low, close and volume for Invesco BulletShares 2029 Municipal Bond ETF (BSMT). Showing 249 trading days. Unadjusted prices.