Australia markets close in 41 minutes

Invesco BulletShares 2029 Municipal Bond ETF (BSMT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.03+0.07 (+0.31%)
At close: 04:00PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202423.0223.0423.0223.0323.0311,700
11 Apr 202422.9722.9922.9522.9622.969,600
10 Apr 202422.9823.0022.9322.9322.9336,900
09 Apr 202423.1123.1323.0823.1123.1131,500
08 Apr 202423.0523.0823.0523.0823.088,000
05 Apr 202423.0323.0723.0323.0623.069,200
04 Apr 202423.0723.1323.0623.0923.0923,200
03 Apr 202423.0623.1123.0423.0723.07259,300
02 Apr 202423.1423.1623.0923.1323.1324,400
01 Apr 202423.1823.1823.1523.1723.1715,100
28 Mar 202423.2523.2523.2223.2423.2415,000
27 Mar 202423.2523.2623.2323.2423.2418,500
26 Mar 202423.3023.3023.2723.2823.2816,100
25 Mar 202423.3123.3123.2723.2823.289,800
22 Mar 202423.3123.3623.2923.3223.328,600
21 Mar 202423.2723.3123.2423.2723.2719,300
20 Mar 202423.2923.3223.2823.3023.3013,900
19 Mar 202423.3023.3423.2923.3223.3212,300
18 Mar 202423.2123.3123.2123.2623.2628,900
18 Mar 20240.051 Dividend
15 Mar 202423.2923.3723.2923.3423.2921,000
14 Mar 202423.4423.4423.3323.3423.2919,900
13 Mar 202423.4123.4223.3623.4123.3621,300
12 Mar 202423.3923.3923.3323.3723.328,900
11 Mar 202423.4523.4523.3723.3923.339,900
08 Mar 202423.4223.4223.3723.4023.3542,500
07 Mar 202423.3923.4523.3523.4223.3724,000
06 Mar 202423.3623.4123.3523.3823.3220,300
05 Mar 202423.3623.4123.3623.3823.3310,500
04 Mar 202423.3023.3623.3023.3323.2811,300
01 Mar 202423.3523.4023.3123.3823.3326,300
29 Feb 202423.3123.3823.3123.3323.2826,100
28 Feb 202423.3223.3623.2923.3423.2912,200
27 Feb 202423.2923.3123.2923.2923.2427,500
26 Feb 202423.3523.3523.3023.3323.2836,200
23 Feb 202423.3223.3723.3123.3523.3071,700
22 Feb 202423.3023.3223.2723.3023.2427,300
21 Feb 202423.3623.3623.2323.2823.2344,100
20 Feb 202423.3123.3123.2823.3123.2554,900
20 Feb 20240.048 Dividend
16 Feb 202423.3123.3323.2823.3223.2223,300
15 Feb 202423.3123.3523.3123.3323.243,500
14 Feb 202423.2723.3423.2723.3223.228,700
13 Feb 202423.2923.2923.2223.2223.1218,100
12 Feb 202423.3323.3923.3323.3723.277,000
09 Feb 202423.3423.3423.3223.3323.2321,600
08 Feb 202423.3323.3623.2923.3323.2316,300
07 Feb 202423.3423.3523.3023.3323.239,000
06 Feb 202423.3323.3623.2923.3423.248,900
05 Feb 202423.3023.3223.2523.3123.2110,100
02 Feb 202423.3923.3923.3323.3723.2711,600
01 Feb 202423.4623.5823.4423.5323.43158,000
31 Jan 202423.3723.4523.3723.4323.3331,900
30 Jan 202423.3323.3823.2723.3323.2417,700
29 Jan 202423.3023.3423.2623.3223.2232,100
26 Jan 202423.2523.2623.2223.2423.1430,400
25 Jan 202423.2523.2723.2223.2523.1511,800
24 Jan 202423.2723.2723.1823.2123.1124,000
23 Jan 202423.2223.2723.1723.2523.1553,700
22 Jan 202423.2923.3123.2523.2623.1719,700
22 Jan 20240.052 Dividend
19 Jan 202423.2723.3023.2523.2823.1369,600
18 Jan 202423.3423.4923.2623.3223.1766,700
17 Jan 202423.3723.4323.3223.3423.1951,700
16 Jan 202423.5223.5223.3723.4423.2933,300
12 Jan 202423.5023.5123.4223.4923.3427,000
11 Jan 202423.4823.5023.4223.5023.35371,800
10 Jan 202423.4723.5123.4523.4523.309,100
09 Jan 202423.5323.5623.5123.5223.3724,100
08 Jan 202423.5223.5923.4923.5323.3825,300
05 Jan 202423.5023.5123.4123.4823.3211,000
04 Jan 202423.4923.5123.4723.4923.336,800
03 Jan 202423.4723.5423.4723.5123.3614,800
02 Jan 202423.5023.5223.4823.5023.3512,200
29 Dec 202323.5223.5323.4923.5023.3414,700
28 Dec 202323.5023.5123.4723.4723.3223,200
27 Dec 202323.5223.5723.5023.5323.3829,600
26 Dec 202323.4723.5023.4623.4723.3110,400
22 Dec 202323.4723.4723.4123.4523.3015,200
21 Dec 202323.5023.5023.4323.4323.2810,100
20 Dec 202323.4323.4823.4023.4723.3124,500
19 Dec 202323.3923.4223.2823.3823.2335,400
18 Dec 202323.4423.4423.2923.3623.2113,400
18 Dec 20230.054 Dividend
15 Dec 202323.4823.4823.4223.4423.2422,300
14 Dec 202323.4123.4423.3723.4223.2219,900
13 Dec 202323.2223.3223.0923.2723.0737,600
12 Dec 202323.2623.2623.1823.2023.0010,200
11 Dec 202323.1623.2023.1623.1922.9914,700
08 Dec 202323.1623.2023.1123.1822.9825,900
07 Dec 202323.2523.2523.2023.2123.0130,000
06 Dec 202323.1523.2223.1523.1722.9715,900
05 Dec 202323.1523.1623.1323.1522.9416,400
04 Dec 202323.0423.1023.0123.0722.8631,400
01 Dec 202322.9823.1022.9823.0922.8962,100
30 Nov 202322.9722.9822.9122.9522.755,500
29 Nov 202322.9223.0022.9222.9922.794,300
28 Nov 202322.8122.8522.8122.8222.6211,900
27 Nov 202322.7622.8222.7422.7922.5953,000
24 Nov 202322.7022.7322.7022.7322.532,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...