MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSMT — Invesco BulletShares 2029 Municipal Bond ETF
NasdaqInvesco BulletShares 2029 Municipal Bond ETF
$22.29
-0.01(-0.02%)
- O
- 22.41
- H
- 22.42
- L
- 22.29
- V
- 281.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.29
Period Return+0.11%
Period High$23.41
Period Low$22.03
Avg Daily Volume50.1K
Total Trading Days365
BSMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.41 | $22.42 | $22.29 | $22.29 | $-0.01 | -0.02% | 281,668 | $22.35 | $22.29 $22.42 |
| Oct 1, 2026 | $22.32 | $22.36 | $22.28 | $22.30 | +$0.03 | +0.14% | 121,257 | $22.31 | $22.28 $22.36 |
| Sep 30, 2026 | $22.18 | $22.29 | $22.17 | $22.26 | +$0.17 | +0.76% | 134,571 | $22.25 | $22.17 $22.29 |
| Sep 29, 2026 | $22.17 | $22.17 | $22.03 | $22.10 | $-0.08 | -0.34% | 488,476 | $22.05 | $22.03 $22.17 |
| Sep 28, 2026 | $22.23 | $22.23 | $22.13 | $22.17 | $-0.09 | -0.40% | 84,022 | $22.16 | $22.13 $22.23 |
| Sep 25, 2026 | $22.33 | $22.33 | $22.22 | $22.26 | $-0.05 | -0.22% | 90,920 | $22.27 | $22.22 $22.33 |
| Sep 24, 2026 | $22.40 | $22.40 | $22.29 | $22.31 | $-0.09 | -0.40% | 133,403 | $22.33 | $22.29 $22.40 |
| Sep 23, 2026 | $22.50 | $22.51 | $22.34 | $22.40 | $-0.11 | -0.49% | 107,170 | $22.43 | $22.34 $22.51 |
| Sep 22, 2026 | $22.52 | $22.53 | $22.49 | $22.51 | $-0.02 | -0.09% | 42,293 | $22.51 | $22.49 $22.53 |
| Sep 21, 2026 | $22.57 | $22.58 | $22.48 | $22.53 | $-0.07 | -0.29% | 87,225 | $22.52 | $22.48 $22.58 |
| Sep 18, 2026 | $22.61 | $22.67 | $22.58 | $22.60 | $-0.06 | -0.24% | 69,030 | $22.61 | $22.58 $22.67 |
| Sep 17, 2026 | $22.59 | $22.66 | $22.58 | $22.65 | +$0.11 | +0.49% | 154,896 | $22.60 | $22.58 $22.66 |
| Sep 16, 2026 | $22.58 | $22.63 | $22.49 | $22.54 | $-0.03 | -0.13% | 72,298 | $22.58 | $22.49 $22.63 |
| Sep 15, 2026 | $22.62 | $22.62 | $22.55 | $22.57 | $-0.02 | -0.10% | 89,130 | $22.59 | $22.55 $22.62 |
| Sep 14, 2026 | $22.63 | $22.66 | $22.56 | $22.59 | $-0.02 | -0.10% | 78,231 | $22.62 | $22.56 $22.66 |
| Sep 11, 2026 | $22.61 | $22.65 | $22.57 | $22.62 | +$0.05 | +0.21% | 110,682 | $22.60 | $22.57 $22.65 |
| Sep 10, 2026 | $22.74 | $22.74 | $22.57 | $22.57 | $-0.17 | -0.75% | 152,774 | $22.61 | $22.57 $22.74 |
| Sep 9, 2026 | $22.78 | $22.82 | $22.72 | $22.74 | $-0.04 | -0.17% | 76,742 | $22.76 | $22.72 $22.82 |
| Sep 8, 2026 | $22.78 | $22.81 | $22.75 | $22.78 | +$0.01 | +0.02% | 27,942 | $22.78 | $22.75 $22.81 |
| Sep 4, 2026 | $22.80 | $22.82 | $22.76 | $22.77 | $-0.00 | +0.00% | 47,621 | $22.79 | $22.76 $22.82 |
| Sep 3, 2026 | $22.82 | $22.83 | $22.74 | $22.77 | $-0.06 | -0.27% | 74,777 | $22.79 | $22.74 $22.83 |
| Sep 2, 2026 | $22.86 | $22.90 | $22.81 | $22.83 | $-0.01 | -0.04% | 82,214 | $22.84 | $22.81 $22.90 |
| Sep 1, 2026 | $22.84 | $22.87 | $22.83 | $22.84 | $-0.05 | -0.21% | 64,700 | $22.84 | $22.83 $22.87 |
| Aug 31, 2026 | $22.96 | $22.96 | $22.87 | $22.89 | $-0.02 | -0.07% | 87,597 | $22.90 | $22.87 $22.96 |
| Aug 28, 2026 | $22.92 | $22.96 | $22.89 | $22.91 | $-0.03 | -0.13% | 64,699 | $22.91 | $22.89 $22.96 |
| Aug 27, 2026 | $22.94 | $22.97 | $22.92 | $22.94 | +$0.00 | +0.01% | 69,153 | $22.94 | $22.92 $22.97 |
| Aug 26, 2026 | $22.95 | $22.95 | $22.89 | $22.93 | $-0.00 | -0.01% | 28,928 | $22.92 | $22.89 $22.95 |
| Aug 25, 2026 | $22.94 | $23.01 | $22.91 | $22.94 | $-0.00 | +0.00% | 60,699 | $22.93 | $22.91 $23.01 |
| Aug 24, 2026 | $22.91 | $22.96 | $22.91 | $22.94 | $-0.04 | -0.17% | 49,112 | $22.93 | $22.91 $22.96 |
| Aug 21, 2026 | $22.97 | $23.02 | $22.94 | $22.98 | $-0.01 | -0.04% | 71,511 | $22.98 | $22.94 $23.02 |