Invesco BulletShares 2030 Municipal Bond ETF (BSMU) Historical Stock Data
21.75 ↓0.01 (-0.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMU is up 0.01% a day on average. There have been 16 days where Invesco BulletShares 2030 Municipal Bond ETF closed green and 14 days where BSMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.77 | 21.75 | ↓$0.02 (-0.10%) | 21.75 | 21.79 | 6.75K |
| 2024-04-25 | 21.72 | 21.76 | ↑$0.04 (0.18%) | 21.72 | 21.76 | 21.81K |
| 2024-04-24 | 21.83 | 21.82 | ↓$0.01 (-0.05%) | 21.79 | 21.83 | 16.04K |
| 2024-04-23 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.83 | 21.86 | 5.90K |
| 2024-04-22 | 21.81 | 21.84 | ↑$0.03 (0.14%) | 21.81 | 21.85 | 8.96K |
| 2024-04-19 | 21.87 | 21.88 | ↑$0.01 (0.03%) | 21.87 | 21.90 | 2.43K |
| 2024-04-18 | 21.85 | 21.85 | ↓$0.00 (-0.02%) | 21.82 | 21.85 | 17.18K |
| 2024-04-17 | 21.80 | 21.88 | ↑$0.07 (0.34%) | 21.80 | 21.92 | 31.20K |
| 2024-04-16 | 21.82 | 21.80 | ↓$0.02 (-0.11%) | 21.78 | 21.83 | 20.42K |
| 2024-04-15 | 21.85 | 21.84 | ↓$0.01 (-0.04%) | 21.80 | 21.86 | 12.28K |
| 2024-04-12 | 21.91 | 21.88 | ↓$0.03 (-0.13%) | 21.87 | 21.91 | 12.88K |
| 2024-04-11 | 21.87 | 21.82 | ↓$0.05 (-0.25%) | 21.78 | 21.87 | 30.99K |
| 2024-04-10 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.79 | 21.86 | 78.35K |
| 2024-04-09 | 21.96 | 21.99 | ↑$0.04 (0.16%) | 21.95 | 22.01 | 44.07K |
| 2024-04-08 | 21.88 | 21.94 | ↑$0.05 (0.25%) | 21.88 | 21.95 | 11.09K |
| 2024-04-05 | 21.88 | 21.89 | ↑$0.01 (0.05%) | 21.88 | 21.94 | 8.62K |
| 2024-04-04 | 21.97 | 21.98 | ↑$0.01 (0.05%) | 21.94 | 21.99 | 21.02K |
| 2024-04-03 | 21.90 | 21.96 | ↑$0.06 (0.26%) | 21.90 | 22.04 | 48.92K |
| 2024-04-02 | 22.02 | 21.99 | ↓$0.03 (-0.14%) | 21.98 | 22.03 | 30.67K |
| 2024-04-01 | 22.02 | 22.05 | ↑$0.03 (0.14%) | 22.02 | 22.05 | 16.31K |
| 2024-03-28 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 22.11 | 22.13 | 22.54K |
| 2024-03-27 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 22.10 | 22.14 | 16.43K |
| 2024-03-26 | 22.19 | 22.15 | ↓$0.04 (-0.18%) | 22.14 | 22.19 | 12.09K |
| 2024-03-25 | 22.20 | 22.16 | ↓$0.04 (-0.18%) | 22.16 | 22.20 | 8.77K |
| 2024-03-22 | 22.20 | 22.24 | ↑$0.04 (0.18%) | 22.17 | 22.25 | 25.30K |
| 2024-03-21 | 22.15 | 22.13 | ↓$0.02 (-0.09%) | 22.13 | 22.18 | 23.94K |
| 2024-03-20 | 22.15 | 22.19 | ↑$0.04 (0.18%) | 22.14 | 22.21 | 13.30K |
| 2024-03-19 | 22.18 | 22.20 | ↑$0.02 (0.07%) | 22.15 | 22.20 | 18.21K |
| 2024-03-18 | 22.22 | 22.18 | ↓$0.04 (-0.18%) | 22.13 | 22.22 | 9.76K |
| 2024-03-15 | 22.23 | 22.22 | ↓$0.01 (-0.07%) | 22.20 | 22.23 | 8.45K |
Create an account or log in to view more rows.
$BSMU oversold! Buy the dip
$BSMU the trend is your friend
until the end.
$BSMU HOLDING LONG AND STRONG!!!
$BSMU this sell-off is meh.
$BSMU It's coming
load 'em up.
$BSMU might get a sell off today
$BSMU about to pop IMHO
$BSMU added more calls on that drop
$BSMU overvalued
$BSMU wow. The volume is so low today. Unreal