Invesco BulletShares 2029... (BSMT)
NASDAQ: BSMT
· Real-Time Price · USD
23.16
0.04 (0.17%)
At close: Sep 10, 2025, 3:57 PM
23.16
0.02%
After-hours: Sep 10, 2025, 04:04 PM EDT
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.15 | 23.18 | 23.14 | 23.17 | 23.17 | 0.22% | 24,595 |
| Sep 9, 2025 | 23.13 | 23.18 | 23.10 | 23.12 | 23.12 | -0.09% | 50,433 |
| Sep 8, 2025 | 23.09 | 23.14 | 23.08 | 23.14 | 23.14 | 0.26% | 17,502 |
| Sep 5, 2025 | 23.05 | 23.09 | 23.04 | 23.08 | 23.08 | 0.39% | 29,694 |
| Sep 4, 2025 | 22.94 | 23.00 | 22.93 | 22.99 | 22.99 | 0.31% | 77,027 |
| Sep 3, 2025 | 22.88 | 22.94 | 22.88 | 22.92 | 22.92 | 0.13% | 17,931 |
| Sep 2, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 22.89 | 0.00% | 52,600 |
| Aug 29, 2025 | 22.86 | 22.92 | 22.86 | 22.89 | 22.89 | 0.04% | 33,800 |
| Aug 28, 2025 | 22.90 | 22.91 | 22.85 | 22.88 | 22.88 | 0.00% | 45,300 |
| Aug 27, 2025 | 22.87 | 22.89 | 22.86 | 22.88 | 22.88 | 0.04% | 36,342 |
| Aug 26, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.87 | -0.04% | 23,938 |
| Aug 25, 2025 | 22.83 | 22.88 | 22.83 | 22.88 | 22.88 | 0.04% | 15,300 |
| Aug 22, 2025 | 22.84 | 22.89 | 22.84 | 22.87 | 22.87 | 0.22% | 20,438 |
| Aug 21, 2025 | 22.89 | 22.90 | 22.80 | 22.82 | 22.82 | -0.09% | 140,000 |
| Aug 20, 2025 | 22.85 | 22.87 | 22.83 | 22.84 | 22.84 | 0.04% | 11,600 |
| Aug 19, 2025 | 22.85 | 22.86 | 22.81 | 22.83 | 22.83 | 0.00% | 30,200 |
| Aug 18, 2025 | 22.85 | 22.85 | 22.81 | 22.83 | 22.83 | -0.31% | 22,100 |
| Aug 15, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.84 | 0.04% | 36,300 |
| Aug 14, 2025 | 22.89 | 22.91 | 22.87 | 22.89 | 22.83 | -0.13% | 13,300 |
| Aug 13, 2025 | 22.93 | 22.93 | 22.90 | 22.92 | 22.86 | 0.09% | 14,344 |