Invesco Exchange-Traded Self-Indexed Fund Trust - Invesco BulletShares 2021 Municipal Bond ETF (BSML) Historical Stock Data
25.20 ↓404.81 (-94.14%)
As of December 15, 2021, 3:45pm EST.
Historical Data
In the past 30 trading days, BSML is up 3.73% a day on average. There have been 19 days where Invesco Exchange-Traded Self-Indexed Fund Trust - Invesco BulletShares 2021 Municipal Bond ETF closed green and 11 days where BSML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 414.00 | 430.00 | ↑$16.00 (3.86%) | 404.00 | 430.00 | 27.16M |
| 2022-01-21 | 400.00 | 412.00 | ↑$12.00 (3.00%) | 398.00 | 416.00 | 24.86M |
| 2022-01-20 | 398.00 | 398.00 | ↑$0.00 (0.00%) | 386.00 | 400.00 | 10.39M |
| 2022-01-19 | 390.00 | 396.00 | ↑$6.00 (1.54%) | 384.00 | 404.00 | 12.69M |
| 2022-01-18 | 398.00 | 390.00 | ↓$8.00 (-2.01%) | 380.00 | 402.00 | 10.60M |
| 2022-01-17 | 418.00 | 392.00 | ↓$26.00 (-6.22%) | 386.00 | 418.00 | 15.26M |
| 2022-01-14 | 396.00 | 406.00 | ↑$10.00 (2.53%) | 374.00 | 418.00 | 52.41M |
| 2022-01-13 | 356.00 | 392.00 | ↑$36.00 (10.11%) | 350.00 | 394.00 | 40.30M |
| 2022-01-12 | 320.00 | 350.00 | ↑$30.00 (9.38%) | 318.00 | 368.00 | 50.18M |
| 2022-01-11 | 320.00 | 316.00 | ↓$4.00 (-1.25%) | 304.00 | 366.00 | 50.29M |
| 2022-01-10 | 278.00 | 322.00 | ↑$44.00 (15.83%) | 278.00 | 332.00 | 53.73M |
| 2022-01-07 | 240.00 | 278.00 | ↑$38.00 (15.83%) | 238.00 | 292.00 | 50.18M |
| 2022-01-06 | 248.00 | 238.00 | ↓$10.00 (-4.03%) | 230.00 | 258.00 | 27.69M |
| 2022-01-05 | 195.00 | 246.00 | ↑$51.00 (26.15%) | 195.00 | 254.00 | 82.10M |
| 2021-12-30 | 185.00 | 194.00 | ↑$9.00 (4.86%) | 183.00 | 210.00 | 63.80M |
| 2021-12-29 | 166.00 | 184.00 | ↑$18.00 (10.84%) | 163.00 | 199.00 | 73.55M |
| 2021-12-28 | 151.00 | 167.00 | ↑$16.00 (10.60%) | 151.00 | 175.00 | 60.81M |
| 2021-12-27 | 149.00 | 151.00 | ↑$2.00 (1.34%) | 142.00 | 153.00 | 13.41M |
| 2021-12-24 | 140.00 | 148.00 | ↑$8.00 (5.71%) | 135.00 | 150.00 | 16.54M |
| 2021-12-23 | 130.00 | 140.00 | ↑$10.00 (7.69%) | 130.00 | 153.00 | 32.66M |
| 2021-12-22 | 140.00 | 131.00 | ↓$9.00 (-6.43%) | 131.00 | 140.00 | 7.60M |
| 2021-12-21 | 142.00 | 140.00 | ↓$2.00 (-1.41%) | 133.00 | 143.00 | 24.01M |
| 2021-12-20 | 152.00 | 143.00 | ↓$9.00 (-5.92%) | 143.00 | 154.00 | 44.47M |
| 2021-12-17 | 171.00 | 153.00 | ↓$18.00 (-10.53%) | 147.00 | 208.00 | 212.27M |
| 2021-12-16 | 130.00 | 157.00 | ↑$27.00 (20.77%) | 130.00 | 157.00 | 285.22M |
| 2021-12-15 | 25.20 | 25.20 | ↓$0.00 (-0.02%) | 25.19 | 25.20 | 5.83K |
| 2021-12-14 | 25.25 | 25.20 | ↓$0.05 (-0.20%) | 25.20 | 25.25 | 7.40K |
| 2021-12-13 | 25.21 | 25.23 | ↑$0.02 (0.06%) | 25.21 | 25.24 | 168 |
| 2021-12-10 | 25.24 | 25.21 | ↓$0.03 (-0.12%) | 25.20 | 25.24 | 2.29K |
| 2021-12-09 | 25.21 | 25.22 | ↑$0.00 (0.02%) | 25.20 | 25.22 | 17.65K |
Create an account or log in to view more rows.
$BSML we back
$BSML wow. The volume is so low today. Unreal
$BSML Fake dip news.
$BSML CHUG CHUG CHUG
$BSML we finna be at the top yo
$BSML Take it Bears !
$BSML why spike ?
$BSML This is just getting warmed up.
$BSML Call or puts monday?
$BSML this market love evrry dips let’s see