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%
BSMW — Invesco BulletShares 2032 Municipal Bond ETF
NasdaqInvesco BulletShares 2032 Municipal Bond ETF
$23.75
+0.03(+0.11%)
- O
- 23.76
- H
- 23.95
- L
- 23.72
- V
- 93.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.75
Period Return-1.12%
Period High$25.57
Period Low$23.36
Avg Daily Volume34.8K
Total Trading Days365
BSMW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.76 | $23.95 | $23.72 | $23.75 | +$0.03 | +0.11% | 93,345 | $23.86 | $23.72 $23.95 |
| Oct 1, 2026 | $23.65 | $23.79 | $23.61 | $23.73 | +$0.12 | +0.49% | 269,737 | $23.75 | $23.61 $23.79 |
| Sep 30, 2026 | $23.56 | $23.65 | $23.56 | $23.61 | +$0.22 | +0.96% | 120,934 | $23.61 | $23.56 $23.65 |
| Sep 29, 2026 | $23.40 | $23.45 | $23.36 | $23.38 | $-0.08 | -0.32% | 166,496 | $23.40 | $23.36 $23.45 |
| Sep 28, 2026 | $23.58 | $23.58 | $23.43 | $23.46 | $-0.19 | -0.80% | 44,529 | $23.48 | $23.43 $23.58 |
| Sep 25, 2026 | $23.82 | $23.82 | $23.56 | $23.65 | $-0.11 | -0.46% | 85,178 | $23.65 | $23.56 $23.82 |
| Sep 24, 2026 | $23.85 | $23.85 | $23.71 | $23.76 | $-0.08 | -0.34% | 54,746 | $23.77 | $23.71 $23.85 |
| Sep 23, 2026 | $23.99 | $23.99 | $23.77 | $23.84 | $-0.15 | -0.62% | 41,208 | $23.86 | $23.77 $23.99 |
| Sep 22, 2026 | $24.01 | $24.03 | $23.97 | $23.99 | $-0.03 | -0.14% | 46,874 | $24.02 | $23.97 $24.03 |
| Sep 21, 2026 | $24.10 | $24.10 | $23.97 | $24.02 | $-0.11 | -0.44% | 285,697 | $23.98 | $23.97 $24.10 |
| Sep 18, 2026 | $24.15 | $24.17 | $24.07 | $24.13 | $-0.05 | -0.22% | 44,873 | $24.12 | $24.07 $24.17 |
| Sep 17, 2026 | $24.22 | $24.22 | $24.13 | $24.18 | +$0.09 | +0.39% | 42,539 | $24.17 | $24.13 $24.22 |
| Sep 16, 2026 | $24.17 | $24.17 | $24.06 | $24.09 | $-0.02 | -0.10% | 55,082 | $24.10 | $24.06 $24.17 |
| Sep 15, 2026 | $24.20 | $24.20 | $24.08 | $24.11 | $-0.04 | -0.16% | 35,939 | $24.13 | $24.08 $24.20 |
| Sep 14, 2026 | $24.12 | $24.24 | $24.12 | $24.15 | $-0.05 | -0.20% | 79,143 | $24.18 | $24.12 $24.24 |
| Sep 11, 2026 | $24.20 | $24.25 | $24.15 | $24.20 | +$0.06 | +0.26% | 81,742 | $24.21 | $24.15 $24.25 |
| Sep 10, 2026 | $24.25 | $24.27 | $24.10 | $24.14 | $-0.15 | -0.60% | 120,602 | $24.13 | $24.10 $24.27 |
| Sep 9, 2026 | $24.43 | $24.45 | $24.27 | $24.28 | $-0.15 | -0.59% | 74,616 | $24.36 | $24.27 $24.45 |
| Sep 8, 2026 | $24.44 | $24.50 | $24.41 | $24.43 | $-0.04 | -0.14% | 31,661 | $24.45 | $24.41 $24.50 |
| Sep 4, 2026 | $24.46 | $24.50 | $24.43 | $24.46 | +$0.04 | +0.16% | 27,626 | $24.47 | $24.43 $24.50 |
| Sep 3, 2026 | $24.60 | $24.60 | $24.42 | $24.42 | $-0.03 | -0.12% | 53,887 | $24.48 | $24.42 $24.60 |
| Sep 2, 2026 | $24.56 | $24.56 | $24.43 | $24.45 | $-0.05 | -0.20% | 46,116 | $24.46 | $24.43 $24.56 |
| Sep 1, 2026 | $24.54 | $24.54 | $24.45 | $24.50 | $-0.05 | -0.19% | 38,614 | $24.49 | $24.45 $24.54 |
| Aug 31, 2026 | $24.63 | $24.63 | $24.53 | $24.55 | $-0.06 | -0.23% | 32,600 | $24.56 | $24.53 $24.63 |
| Aug 28, 2026 | $24.68 | $24.68 | $24.61 | $24.61 | $-0.03 | -0.10% | 12,028 | $24.63 | $24.61 $24.68 |
| Aug 27, 2026 | $24.78 | $24.78 | $24.63 | $24.63 | $-0.07 | -0.28% | 40,287 | $24.68 | $24.63 $24.78 |
| Aug 26, 2026 | $24.72 | $24.72 | $24.64 | $24.70 | $-0.02 | -0.08% | 29,077 | $24.67 | $24.64 $24.72 |
| Aug 25, 2026 | $24.72 | $24.72 | $24.65 | $24.72 | +$0.02 | +0.08% | 56,143 | $24.67 | $24.65 $24.72 |
| Aug 24, 2026 | $24.78 | $24.78 | $24.66 | $24.70 | $-0.06 | -0.24% | 17,096 | $24.72 | $24.66 $24.78 |
| Aug 21, 2026 | $24.81 | $24.84 | $24.75 | $24.76 | +$0.00 | +0.01% | 44,193 | $24.79 | $24.75 $24.84 |