Invesco BulletShares 2029... (BSMT)
NASDAQ: BSMT
· Real-Time Price · USD
23.12
0.02 (0.09%)
At close: Oct 01, 2025, 3:32 PM
BSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.10 | 0.13% | 43,405 |
| Sep 29, 2025 | 23.06 | 23.15 | 23.05 | 23.07 | 23.07 | 0.04% | 37,237 |
| Sep 26, 2025 | 23.11 | 23.11 | 23.05 | 23.06 | 23.06 | -0.22% | 42,500 |
| Sep 25, 2025 | 23.13 | 23.13 | 23.10 | 23.11 | 23.11 | -0.17% | 29,433 |
| Sep 24, 2025 | 23.18 | 23.18 | 23.13 | 23.15 | 23.15 | -0.04% | 35,630 |
| Sep 23, 2025 | 23.24 | 23.24 | 23.13 | 23.16 | 23.16 | 0.00% | 26,300 |
| Sep 22, 2025 | 23.19 | 23.19 | 23.14 | 23.16 | 23.16 | -0.34% | 20,128 |
| Sep 19, 2025 | 23.22 | 23.24 | 23.20 | 23.24 | 23.19 | 0.09% | 23,240 |
| Sep 18, 2025 | 23.23 | 23.25 | 23.20 | 23.22 | 23.16 | -0.09% | 81,500 |
| Sep 17, 2025 | 23.25 | 23.28 | 23.23 | 23.24 | 23.18 | 0.00% | 22,000 |
| Sep 16, 2025 | 23.24 | 23.25 | 23.21 | 23.24 | 23.19 | 0.00% | 22,713 |
| Sep 15, 2025 | 23.22 | 23.24 | 23.20 | 23.24 | 23.19 | 0.17% | 28,409 |
| Sep 12, 2025 | 23.16 | 23.20 | 23.16 | 23.20 | 23.15 | -0.04% | 30,400 |
| Sep 11, 2025 | 23.20 | 23.22 | 23.19 | 23.21 | 23.15 | 0.17% | 18,938 |
| Sep 10, 2025 | 23.15 | 23.18 | 23.14 | 23.17 | 23.11 | 0.22% | 24,595 |
| Sep 9, 2025 | 23.13 | 23.18 | 23.10 | 23.12 | 23.07 | -0.09% | 50,433 |
| Sep 8, 2025 | 23.09 | 23.14 | 23.08 | 23.14 | 23.09 | 0.26% | 17,502 |
| Sep 5, 2025 | 23.05 | 23.09 | 23.04 | 23.08 | 23.03 | 0.39% | 29,694 |
| Sep 4, 2025 | 22.94 | 23.00 | 22.93 | 22.99 | 22.94 | 0.31% | 77,027 |
| Sep 3, 2025 | 22.88 | 22.94 | 22.88 | 22.92 | 22.87 | 0.13% | 17,931 |
Page 1 of 76