Invesco BulletShares (R) 2025 Municipal Bond ETF (BSMP) Historical Stock Data
24.31 ↑0.00 (0.00%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMP is down -0.12% a day on average. There have been 9 days where Invesco BulletShares (R) 2025 Municipal Bond ETF closed green and 21 days where BSMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 24.39 | 24.31 | ↓$0.08 (-0.33%) | 24.27 | 24.39 | 51.48K |
| 2024-04-17 | 24.37 | 24.28 | ↓$0.09 (-0.37%) | 24.27 | 24.37 | 45.32K |
| 2024-04-16 | 24.31 | 24.37 | ↑$0.06 (0.27%) | 24.27 | 24.37 | 23.41K |
| 2024-04-15 | 24.28 | 24.30 | ↑$0.02 (0.09%) | 24.26 | 24.32 | 21.95K |
| 2024-04-12 | 24.29 | 24.30 | ↑$0.01 (0.04%) | 24.28 | 24.31 | 21.43K |
| 2024-04-11 | 24.24 | 24.27 | ↑$0.03 (0.12%) | 24.24 | 24.28 | 32.24K |
| 2024-04-10 | 24.22 | 24.26 | ↑$0.04 (0.17%) | 24.22 | 24.30 | 16.18K |
| 2024-04-09 | 24.31 | 24.29 | ↓$0.02 (-0.06%) | 24.27 | 24.33 | 30.93K |
| 2024-04-08 | 24.27 | 24.27 | ↑$0.00 (0.02%) | 24.26 | 24.28 | 38.74K |
| 2024-04-05 | 24.28 | 24.27 | ↓$0.01 (-0.04%) | 24.26 | 24.28 | 26.76K |
| 2024-04-04 | 24.32 | 24.31 | ↓$0.01 (-0.04%) | 24.27 | 24.32 | 22.70K |
| 2024-04-03 | 24.29 | 24.28 | ↓$0.01 (-0.04%) | 24.26 | 24.29 | 9.11K |
| 2024-04-02 | 24.33 | 24.28 | ↓$0.05 (-0.21%) | 24.26 | 24.33 | 20.59K |
| 2024-04-01 | 24.34 | 24.31 | ↓$0.03 (-0.12%) | 24.29 | 24.39 | 65.55K |
| 2024-03-28 | 24.37 | 24.34 | ↓$0.03 (-0.12%) | 24.34 | 24.37 | 20.29K |
| 2024-03-27 | 24.33 | 24.34 | ↑$0.01 (0.04%) | 24.33 | 24.38 | 27.88K |
| 2024-03-26 | 24.44 | 24.34 | ↓$0.10 (-0.41%) | 24.34 | 24.44 | 29.25K |
| 2024-03-25 | 24.40 | 24.38 | ↓$0.02 (-0.08%) | 24.34 | 24.40 | 34.32K |
| 2024-03-22 | 24.41 | 24.37 | ↓$0.04 (-0.16%) | 24.37 | 24.41 | 18.74K |
| 2024-03-21 | 24.35 | 24.39 | ↑$0.04 (0.16%) | 24.35 | 24.39 | 41.07K |
| 2024-03-20 | 24.42 | 24.36 | ↓$0.06 (-0.25%) | 24.35 | 24.42 | 16.46K |
| 2024-03-19 | 24.42 | 24.37 | ↓$0.05 (-0.20%) | 24.37 | 24.42 | 32.62K |
| 2024-03-18 | 24.39 | 24.35 | ↓$0.04 (-0.16%) | 24.35 | 24.39 | 43.33K |
| 2024-03-15 | 24.48 | 24.39 | ↓$0.09 (-0.37%) | 24.38 | 24.48 | 50.99K |
| 2024-03-14 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.39 | 24.42 | 14.91K |
| 2024-03-13 | 24.51 | 24.41 | ↓$0.10 (-0.41%) | 24.30 | 24.51 | 24.24K |
| 2024-03-12 | 24.46 | 24.40 | ↓$0.06 (-0.25%) | 24.40 | 24.46 | 19.51K |
| 2024-03-11 | 24.51 | 24.41 | ↓$0.10 (-0.41%) | 24.41 | 24.51 | 39.35K |
| 2024-03-08 | 24.49 | 24.45 | ↓$0.04 (-0.16%) | 24.44 | 24.49 | 40.17K |
| 2024-03-07 | 24.46 | 24.41 | ↓$0.05 (-0.20%) | 24.41 | 24.46 | 37.82K |
Create an account or log in to view more rows.
$BSMP cup and handle dont play
$BSMP Hold on to your Butts.
$BSMP MACD turned bullish
$BSMP We will not sell!
$BSMP is being added
$BSMP the market is selling off
$BSMP almost go time
$BSMP Price target here?
$BSMP Who else bought the dip on Friday?
$BSMP added