Invesco BulletShares 2029 Municipal Bond ETF (BSMT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 23.08 | 23.09 | 23.04 | 23.07 | 23.07 | 42,000 |
| 25 July 2024 | 23.04 | 23.05 | 23.02 | 23.04 | 23.04 | 22,300 |
| 24 July 2024 | 23.13 | 23.13 | 23.01 | 23.02 | 23.02 | 39,100 |
| 23 July 2024 | 23.07 | 23.07 | 23.04 | 23.04 | 23.04 | 14,800 |
| 22 July 2024 | 23.05 | 23.07 | 23.04 | 23.05 | 23.05 | 12,900 |
| 22 July 2024 | 0.056 Dividend | |||||
| 19 July 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 23.06 | 14,800 |
| 18 July 2024 | 23.09 | 23.14 | 23.09 | 23.13 | 23.07 | 34,100 |
| 17 July 2024 | 23.13 | 23.15 | 23.11 | 23.14 | 23.08 | 17,500 |
| 16 July 2024 | 23.07 | 23.14 | 23.06 | 23.12 | 23.06 | 46,000 |
| 15 July 2024 | 23.09 | 23.10 | 23.03 | 23.04 | 22.99 | 171,300 |
| 12 July 2024 | 23.11 | 23.14 | 23.10 | 23.12 | 23.06 | 28,500 |
| 11 July 2024 | 23.11 | 23.14 | 23.09 | 23.10 | 23.05 | 25,200 |
| 10 July 2024 | 23.05 | 23.05 | 23.02 | 23.04 | 22.98 | 10,700 |
| 09 July 2024 | 23.05 | 23.05 | 23.01 | 23.02 | 22.96 | 8,300 |
| 08 July 2024 | 23.05 | 23.05 | 23.02 | 23.02 | 22.96 | 12,600 |
| 05 July 2024 | 23.01 | 23.06 | 22.98 | 23.01 | 22.95 | 10,000 |
| 03 July 2024 | 22.93 | 23.04 | 22.93 | 23.02 | 22.97 | 47,300 |
| 02 July 2024 | 22.87 | 22.93 | 22.87 | 22.92 | 22.86 | 28,600 |
| 01 July 2024 | 22.86 | 22.87 | 22.84 | 22.87 | 22.81 | 14,500 |
| 28 June 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 22.86 | 21,300 |
| 27 June 2024 | 22.93 | 22.96 | 22.93 | 22.94 | 22.89 | 13,400 |
| 26 June 2024 | 22.96 | 22.96 | 22.93 | 22.93 | 22.87 | 24,400 |
| 25 June 2024 | 23.04 | 23.04 | 22.95 | 23.01 | 22.95 | 45,000 |
| 24 June 2024 | 23.00 | 23.00 | 22.96 | 23.00 | 22.94 | 21,400 |
| 24 June 2024 | 0.056 Dividend | |||||
| 21 June 2024 | 23.04 | 23.08 | 23.01 | 23.01 | 22.90 | 24,500 |
| 20 June 2024 | 23.06 | 23.08 | 23.01 | 23.06 | 22.94 | 36,700 |
| 18 June 2024 | 23.05 | 23.10 | 23.03 | 23.08 | 22.97 | 92,900 |
| 17 June 2024 | 23.05 | 23.06 | 23.04 | 23.05 | 22.93 | 8,800 |
| 14 June 2024 | 23.06 | 23.12 | 23.06 | 23.10 | 22.99 | 23,300 |
| 13 June 2024 | 23.03 | 23.10 | 23.03 | 23.08 | 22.97 | 23,500 |
| 12 June 2024 | 23.02 | 23.04 | 23.00 | 23.03 | 22.92 | 24,300 |
| 11 June 2024 | 22.86 | 22.93 | 22.86 | 22.92 | 22.81 | 30,700 |
| 10 June 2024 | 22.88 | 22.90 | 22.88 | 22.90 | 22.79 | 17,600 |
| 07 June 2024 | 22.90 | 22.91 | 22.88 | 22.89 | 22.77 | 23,300 |
| 06 June 2024 | 22.96 | 23.00 | 22.93 | 22.99 | 22.87 | 16,700 |
| 05 June 2024 | 22.90 | 22.96 | 22.84 | 22.94 | 22.83 | 52,500 |
| 04 June 2024 | 22.84 | 22.87 | 22.82 | 22.85 | 22.74 | 26,900 |
| 03 June 2024 | 22.74 | 22.83 | 22.74 | 22.78 | 22.67 | 16,400 |
| 31 May 2024 | 22.76 | 22.77 | 22.73 | 22.77 | 22.66 | 16,400 |
| 30 May 2024 | 22.70 | 22.75 | 22.70 | 22.74 | 22.63 | 11,800 |
| 29 May 2024 | 22.76 | 22.76 | 22.71 | 22.73 | 22.61 | 14,700 |
| 28 May 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 22.69 | 24,900 |
| 24 May 2024 | 22.78 | 22.81 | 22.78 | 22.79 | 22.68 | 12,400 |
| 23 May 2024 | 22.84 | 22.85 | 22.80 | 22.81 | 22.70 | 45,400 |
| 22 May 2024 | 22.90 | 22.90 | 22.88 | 22.88 | 22.77 | 13,400 |
| 21 May 2024 | 22.96 | 22.99 | 22.95 | 22.96 | 22.85 | 16,800 |
| 20 May 2024 | 22.99 | 22.99 | 22.97 | 22.98 | 22.87 | 30,200 |
| 20 May 2024 | 0.055 Dividend | |||||
| 17 May 2024 | 23.07 | 23.08 | 23.01 | 23.05 | 22.88 | 7,000 |
| 16 May 2024 | 23.13 | 23.14 | 23.10 | 23.10 | 22.93 | 47,700 |
| 15 May 2024 | 23.13 | 23.18 | 23.13 | 23.15 | 22.98 | 51,300 |
| 14 May 2024 | 23.10 | 23.13 | 23.09 | 23.10 | 22.93 | 26,700 |
| 13 May 2024 | 23.09 | 23.10 | 23.07 | 23.07 | 22.90 | 11,700 |
| 10 May 2024 | 23.11 | 23.11 | 23.08 | 23.08 | 22.92 | 12,500 |
| 09 May 2024 | 23.12 | 23.14 | 23.09 | 23.12 | 22.95 | 25,900 |
| 08 May 2024 | 23.05 | 23.13 | 23.05 | 23.07 | 22.90 | 40,800 |
| 07 May 2024 | 23.12 | 23.12 | 23.07 | 23.11 | 22.94 | 21,300 |
| 06 May 2024 | 23.04 | 23.08 | 23.01 | 23.06 | 22.89 | 18,000 |
| 03 May 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 22.87 | 33,300 |
| 02 May 2024 | 22.96 | 22.98 | 22.94 | 22.96 | 22.79 | 18,800 |
| 01 May 2024 | 22.95 | 22.98 | 22.91 | 22.97 | 22.80 | 12,600 |
| 30 Apr 2024 | 22.89 | 22.92 | 22.88 | 22.89 | 22.72 | 13,700 |
| 29 Apr 2024 | 22.93 | 22.95 | 22.92 | 22.94 | 22.77 | 16,400 |
| 26 Apr 2024 | 22.93 | 22.94 | 22.91 | 22.92 | 22.75 | 11,400 |
| 25 Apr 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 22.74 | 11,000 |
| 24 Apr 2024 | 22.98 | 22.98 | 22.94 | 22.97 | 22.80 | 13,300 |
| 23 Apr 2024 | 23.00 | 23.02 | 22.99 | 22.99 | 22.82 | 10,100 |
| 22 Apr 2024 | 22.98 | 22.99 | 22.97 | 22.98 | 22.81 | 7,800 |
| 22 Apr 2024 | 0.053 Dividend | |||||
| 19 Apr 2024 | 23.02 | 23.04 | 23.01 | 23.03 | 22.81 | 11,000 |
| 18 Apr 2024 | 22.98 | 23.01 | 22.97 | 23.01 | 22.79 | 10,400 |
| 17 Apr 2024 | 23.01 | 23.03 | 22.96 | 23.02 | 22.81 | 25,100 |
| 16 Apr 2024 | 22.96 | 22.98 | 22.94 | 22.98 | 22.76 | 12,900 |
| 15 Apr 2024 | 23.03 | 23.03 | 22.95 | 23.03 | 22.81 | 8,800 |
| 12 Apr 2024 | 23.02 | 23.04 | 23.02 | 23.03 | 22.81 | 11,700 |
| 11 Apr 2024 | 22.97 | 22.99 | 22.95 | 22.96 | 22.74 | 9,600 |
| 10 Apr 2024 | 22.98 | 23.00 | 22.93 | 22.93 | 22.71 | 36,900 |
| 09 Apr 2024 | 23.11 | 23.13 | 23.08 | 23.11 | 22.90 | 31,500 |
| 08 Apr 2024 | 23.05 | 23.08 | 23.05 | 23.08 | 22.86 | 8,000 |
| 05 Apr 2024 | 23.03 | 23.07 | 23.03 | 23.06 | 22.84 | 9,200 |
| 04 Apr 2024 | 23.07 | 23.13 | 23.06 | 23.09 | 22.87 | 23,200 |
| 03 Apr 2024 | 23.06 | 23.11 | 23.04 | 23.07 | 22.85 | 259,300 |
| 02 Apr 2024 | 23.14 | 23.16 | 23.09 | 23.13 | 22.91 | 24,400 |
| 01 Apr 2024 | 23.18 | 23.18 | 23.15 | 23.17 | 22.95 | 15,100 |
| 28 Mar 2024 | 23.25 | 23.25 | 23.22 | 23.24 | 23.02 | 15,000 |
| 27 Mar 2024 | 23.25 | 23.26 | 23.23 | 23.24 | 23.02 | 18,500 |
| 26 Mar 2024 | 23.30 | 23.30 | 23.27 | 23.28 | 23.06 | 16,100 |
| 25 Mar 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 23.06 | 9,800 |
| 22 Mar 2024 | 23.31 | 23.36 | 23.29 | 23.32 | 23.10 | 8,600 |
| 21 Mar 2024 | 23.27 | 23.31 | 23.24 | 23.27 | 23.05 | 19,300 |
| 20 Mar 2024 | 23.29 | 23.32 | 23.28 | 23.30 | 23.08 | 13,900 |
| 19 Mar 2024 | 23.30 | 23.34 | 23.29 | 23.32 | 23.10 | 12,300 |
| 18 Mar 2024 | 23.21 | 23.31 | 23.21 | 23.26 | 23.04 | 28,900 |
| 18 Mar 2024 | 0.051 Dividend | |||||
| 15 Mar 2024 | 23.29 | 23.37 | 23.29 | 23.34 | 23.07 | 21,000 |
| 14 Mar 2024 | 23.44 | 23.44 | 23.33 | 23.34 | 23.07 | 19,900 |
| 13 Mar 2024 | 23.41 | 23.42 | 23.36 | 23.41 | 23.14 | 21,300 |
| 12 Mar 2024 | 23.39 | 23.39 | 23.33 | 23.37 | 23.10 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.