Invesco BulletShares (R) 2023 Municipal Bond ETF (BSMN) Historical Stock Data
25.15 ↓0.02 (-0.06%)
As of February 2, 2023, 2:17pm EST.
Historical Data
In the past 30 trading days, BSMN is up 0.00% a day on average. There have been 16 days where Invesco BulletShares (R) 2023 Municipal Bond ETF closed green and 14 days where BSMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 25.18 | 25.16 | ↓$0.02 (-0.08%) | 25.14 | 25.22 | 60.59K |
| 2023-02-01 | 25.21 | 25.20 | ↓$0.01 (-0.04%) | 25.17 | 25.21 | 19.42K |
| 2023-01-31 | 25.22 | 25.19 | ↓$0.03 (-0.12%) | 25.10 | 25.23 | 79.75K |
| 2023-01-30 | 25.18 | 25.18 | ↑$0.00 (0.02%) | 25.16 | 25.23 | 30.86K |
| 2023-01-27 | 25.21 | 25.20 | ↓$0.01 (-0.04%) | 25.17 | 25.21 | 25.71K |
| 2023-01-26 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.15 | 25.20 | 148.47K |
| 2023-01-25 | 25.14 | 25.18 | ↑$0.04 (0.16%) | 25.14 | 25.21 | 38.65K |
| 2023-01-24 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 25.15 | 25.18 | 478.69K |
| 2023-01-23 | 25.18 | 25.17 | ↓$0.01 (-0.04%) | 25.15 | 25.18 | 96.54K |
| 2023-01-20 | 25.17 | 25.18 | ↑$0.01 (0.02%) | 25.17 | 25.22 | 11.88K |
| 2023-01-19 | 25.22 | 25.21 | ↓$0.01 (-0.06%) | 25.20 | 25.22 | 23.77K |
| 2023-01-18 | 25.22 | 25.21 | ↓$0.01 (-0.04%) | 25.17 | 25.24 | 60.74K |
| 2023-01-17 | 25.15 | 25.20 | ↑$0.05 (0.20%) | 25.15 | 25.20 | 47.77K |
| 2023-01-13 | 25.17 | 25.13 | ↓$0.05 (-0.18%) | 25.12 | 25.17 | 117.06K |
| 2023-01-12 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.16 | 25.20 | 89.51K |
| 2023-01-11 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 25.15 | 25.18 | 170.03K |
| 2023-01-10 | 25.17 | 25.21 | ↑$0.03 (0.14%) | 25.16 | 25.26 | 48.52K |
| 2023-01-09 | 25.17 | 25.20 | ↑$0.02 (0.10%) | 25.16 | 25.20 | 159.77K |
| 2023-01-06 | 25.17 | 25.18 | ↑$0.01 (0.04%) | 25.16 | 25.19 | 13.77K |
| 2023-01-05 | 25.15 | 25.17 | ↑$0.02 (0.06%) | 25.15 | 25.17 | 30.34K |
| 2023-01-04 | 25.16 | 25.17 | ↑$0.00 (0.02%) | 25.16 | 25.18 | 35.42K |
| 2023-01-03 | 25.17 | 25.15 | ↓$0.03 (-0.10%) | 25.12 | 25.17 | 35.84K |
| 2022-12-30 | 25.10 | 25.14 | ↑$0.03 (0.13%) | 25.10 | 25.14 | 33.58K |
| 2022-12-29 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.08 | 25.14 | 96.41K |
| 2022-12-28 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.08 | 25.25 | 102.29K |
| 2022-12-27 | 25.10 | 25.12 | ↑$0.01 (0.06%) | 25.10 | 25.14 | 27.44K |
| 2022-12-23 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 25.09 | 25.17 | 81.84K |
| 2022-12-22 | 25.12 | 25.13 | ↑$0.01 (0.04%) | 25.08 | 25.13 | 82.89K |
| 2022-12-21 | 25.12 | 25.10 | ↓$0.02 (-0.06%) | 25.08 | 25.15 | 364.90K |
| 2022-12-20 | 25.13 | 25.10 | ↓$0.03 (-0.10%) | 25.07 | 25.15 | 100.38K |
Create an account or log in to view more rows.
$BSMN don’t be boring today beast
$BSMN wtf is going on?
$BSMN not worrying
$BSMN Short again!! 😀 😀
$BSMN steady steady n hold
$BSMN wow you bulls are losers
$BSMN low volume
expect flat or negative close
$BSMN LFFGG
$BSMN nearing a decent swing entry point
$BSMN Price target here?