Invesco BulletShares 2029... (BSMT)
NASDAQ: BSMT
· Real-Time Price · USD
22.83
-0.07 (-0.31%)
At close: Aug 18, 2025, 3:59 PM
22.83
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.85 | 22.85 | 22.81 | 22.83 | 22.83 | -0.31% | 22,065 |
| 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 |
| Aug 12, 2025 | 22.91 | 22.91 | 22.88 | 22.90 | 22.84 | 0.00% | 27,989 |
| Aug 11, 2025 | 22.89 | 22.92 | 22.89 | 22.90 | 22.85 | 0.09% | 37,929 |
| Aug 8, 2025 | 22.90 | 22.90 | 22.87 | 22.88 | 22.82 | -0.04% | 3,822 |
| Aug 7, 2025 | 22.90 | 22.90 | 22.88 | 22.89 | 22.83 | 0.04% | 14,412 |
| Aug 6, 2025 | 22.94 | 22.94 | 22.81 | 22.88 | 22.82 | -0.09% | 77,000 |
| Aug 5, 2025 | 22.90 | 22.93 | 22.88 | 22.90 | 22.84 | 0.00% | 61,202 |
| Aug 4, 2025 | 22.90 | 22.91 | 22.88 | 22.90 | 22.84 | -0.04% | 58,220 |
| Aug 1, 2025 | 22.86 | 22.92 | 22.85 | 22.91 | 22.85 | 0.57% | 38,400 |
| Jul 31, 2025 | 22.78 | 22.79 | 22.77 | 22.78 | 22.72 | 0.09% | 36,300 |
| Jul 30, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.71 | 0.00% | 19,027 |
| Jul 29, 2025 | 22.82 | 22.82 | 22.75 | 22.76 | 22.70 | 0.13% | 37,132 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.72 | 22.73 | 22.67 | 0.00% | 124,527 |
| Jul 25, 2025 | 22.75 | 22.75 | 22.72 | 22.73 | 22.67 | 0.09% | 42,706 |
| Jul 24, 2025 | 22.70 | 22.72 | 22.68 | 22.71 | 22.65 | -0.04% | 52,880 |
| Jul 23, 2025 | 22.75 | 22.75 | 22.70 | 22.72 | 22.66 | -0.04% | 27,000 |
| Jul 22, 2025 | 22.74 | 22.75 | 22.72 | 22.73 | 22.67 | 0.00% | 26,008 |