Invesco BulletShares 2032 Municipal Bond ETF (BSMW) Historical Stock Data
25.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMW is down -0.02% a day on average. There have been 14 days where Invesco BulletShares 2032 Municipal Bond ETF closed green and 16 days where BSMW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 25.13 | 25.10 | ↓$0.04 (-0.14%) | 25.08 | 25.14 | 85.69K |
| 2025-12-19 | 25.18 | 25.15 | ↓$0.03 (-0.12%) | 25.12 | 25.18 | 23.18K |
| 2025-12-18 | 25.13 | 25.15 | ↑$0.03 (0.10%) | 25.07 | 25.18 | 47.31K |
| 2025-12-17 | 25.12 | 25.14 | ↑$0.02 (0.08%) | 25.08 | 25.18 | 20.82K |
| 2025-12-16 | 25.11 | 25.17 | ↑$0.06 (0.24%) | 25.05 | 25.17 | 49.34K |
| 2025-12-15 | 25.16 | 25.15 | ↓$0.01 (-0.02%) | 25.07 | 25.18 | 38.76K |
| 2025-12-12 | 25.12 | 25.15 | ↑$0.03 (0.13%) | 25.09 | 25.16 | 94.80K |
| 2025-12-11 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.08 | 25.17 | 35.91K |
| 2025-12-10 | 25.10 | 25.10 | ↑$0.00 (0.01%) | 25.05 | 25.15 | 20.41K |
| 2025-12-09 | 25.14 | 25.09 | ↓$0.05 (-0.22%) | 25.05 | 25.16 | 25.79K |
| 2025-12-08 | 25.03 | 25.08 | ↑$0.05 (0.20%) | 25.03 | 25.14 | 47.74K |
| 2025-12-05 | 25.09 | 25.12 | ↑$0.03 (0.12%) | 25.04 | 25.15 | 56.67K |
| 2025-12-04 | 25.12 | 25.09 | ↓$0.04 (-0.14%) | 25.04 | 25.16 | 27.09K |
| 2025-12-03 | 25.14 | 25.10 | ↓$0.04 (-0.16%) | 25.04 | 25.15 | 10.65K |
| 2025-12-02 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.02 | 25.14 | 113.40K |
| 2025-12-01 | 25.18 | 25.15 | ↓$0.03 (-0.12%) | 25.04 | 25.18 | 9.03K |
| 2025-11-28 | 25.22 | 25.14 | ↓$0.08 (-0.33%) | 25.11 | 25.22 | 12.85K |
| 2025-11-26 | 25.12 | 25.12 | ↓$0.00 (-0.01%) | 25.12 | 25.18 | 5.79K |
| 2025-11-25 | 25.15 | 25.10 | ↓$0.05 (-0.20%) | 25.07 | 25.15 | 10.23K |
| 2025-11-24 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.10 | 25.13 | 4.62K |
| 2025-11-21 | 25.21 | 25.16 | ↓$0.05 (-0.22%) | 25.16 | 25.24 | 27.52K |
| 2025-11-20 | 25.21 | 25.21 | ↓$0.01 (-0.02%) | 25.18 | 25.23 | 62.14K |
| 2025-11-19 | 25.17 | 25.20 | ↑$0.02 (0.09%) | 25.16 | 25.21 | 7.12K |
| 2025-11-18 | 25.18 | 25.17 | ↓$0.01 (-0.06%) | 25.16 | 25.24 | 20.96K |
| 2025-11-17 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.13 | 25.21 | 2.17K |
| 2025-11-14 | 25.22 | 25.21 | ↓$0.02 (-0.06%) | 25.11 | 25.24 | 19.90K |
| 2025-11-13 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.18 | 25.22 | 11.31K |
| 2025-11-12 | 25.24 | 25.18 | ↓$0.06 (-0.24%) | 25.12 | 25.24 | 5.86K |
| 2025-11-11 | 25.22 | 25.24 | ↑$0.02 (0.08%) | 25.15 | 25.25 | 119.42K |
| 2025-11-10 | 25.09 | 25.20 | ↑$0.10 (0.41%) | 25.09 | 25.22 | 7.49K |
Create an account or log in to view more rows.
$BSMW steady steady n hold
$BSMW ugh oh
we heatin back up
$BSMW they don’t want us to shine… But we gon shine…
$BSMW hot trash
$BSMW buy the fear
$BSMW To the moon!!
$BSMW buying time
added
$BSMW Holding Pattern
$BSMW watch for another rejection up here
$BSMW so tired of this pos let's fly already