Invesco BulletShares (R) 2024 Municipal Bond ETF (BSMO) Historical Stock Data

24.92 ↓0.00 (-0.02%)

As of February 3, 2023, 3:03pm EST.

Historical Data

In the past 30 trading days, BSMO is up 0.02% a day on average. There have been 19 days where Invesco BulletShares (R) 2024 Municipal Bond ETF closed green and 11 days where BSMO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	24.96	24.93	↓$0.04 (-0.14%)	24.90	24.99	56.92K
2023-02-01	24.96	24.97	↑$0.01 (0.02%)	24.90	24.97	22.63K
2023-01-31	24.97	24.96	↓$0.01 (-0.04%)	24.80	24.98	79.83K
2023-01-30	24.96	24.96	↑$0.00 (0.00%)	24.90	24.96	38.43K
2023-01-27	24.95	24.95	↑$0.00 (0.00%)	24.92	24.96	41.99K
2023-01-26	24.95	24.95	↓$0.00 (-0.02%)	24.91	24.95	21.80K
2023-01-25	24.90	24.94	↑$0.04 (0.16%)	24.90	24.97	53.51K
2023-01-24	24.92	24.91	↓$0.01 (-0.02%)	24.90	24.96	43.84K
2023-01-23	24.92	24.92	↑$0.00 (0.02%)	24.90	24.95	52.63K
2023-01-20	24.95	24.97	↑$0.02 (0.08%)	24.93	24.98	13.91K
2023-01-19	24.97	24.97	↑$0.00 (0.00%)	24.94	25.00	87.82K
2023-01-18	24.98	24.96	↓$0.02 (-0.10%)	24.92	24.99	67.21K
2023-01-17	24.94	24.95	↑$0.01 (0.04%)	24.91	24.95	59.91K
2023-01-13	24.92	24.92	↑$0.00 (0.00%)	24.90	24.94	53.56K
2023-01-12	24.93	24.95	↑$0.02 (0.08%)	24.89	24.96	105.87K
2023-01-11	24.88	24.91	↑$0.03 (0.13%)	24.86	24.92	37.61K
2023-01-10	24.89	24.82	↓$0.07 (-0.28%)	24.82	24.96	114.68K
2023-01-09	24.88	24.90	↑$0.02 (0.08%)	24.85	24.90	29.30K
2023-01-06	24.80	24.84	↑$0.04 (0.16%)	24.80	24.92	43.72K
2023-01-05	24.82	24.82	↓$0.00 (-0.02%)	24.79	24.85	27.54K
2023-01-04	24.78	24.80	↑$0.02 (0.07%)	24.75	24.83	66.02K
2023-01-03	24.79	24.78	↓$0.01 (-0.04%)	24.73	24.79	23.70K
2022-12-30	24.69	24.75	↑$0.06 (0.24%)	24.69	24.78	29.67K
2022-12-29	24.73	24.75	↑$0.02 (0.07%)	24.73	24.79	151.23K
2022-12-28	24.72	24.73	↑$0.01 (0.04%)	24.72	24.83	84.20K
2022-12-27	24.78	24.78	↑$0.00 (0.00%)	24.74	24.79	38.59K
2022-12-23	24.78	24.76	↓$0.02 (-0.07%)	24.74	24.82	77.22K
2022-12-22	24.77	24.78	↑$0.01 (0.02%)	24.75	24.80	105.88K
2022-12-21	24.76	24.76	↓$0.00 (0.00%)	24.72	24.79	62.65K
2022-12-20	24.74	24.73	↓$0.00 (-0.02%)	24.70	24.85	78.83K