Invesco BulletShares (R) 2025 Municipal Bond ETF (BSMP) Historical Stock Data
24.69 ↓0.01 (-0.04%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, BSMP is up 0.02% a day on average. There have been 15 days where Invesco BulletShares (R) 2025 Municipal Bond ETF closed green and 15 days where BSMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.64 | 24.72 | 68.99K |
| 2023-02-01 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.64 | 24.72 | 29.67K |
| 2023-01-31 | 24.67 | 24.65 | ↓$0.02 (-0.08%) | 24.61 | 24.67 | 37.45K |
| 2023-01-30 | 24.66 | 24.65 | ↓$0.01 (-0.04%) | 24.61 | 24.66 | 12.48K |
| 2023-01-27 | 24.65 | 24.64 | ↓$0.01 (-0.04%) | 24.60 | 24.65 | 21.56K |
| 2023-01-26 | 24.66 | 24.65 | ↓$0.01 (-0.04%) | 24.61 | 24.66 | 26.96K |
| 2023-01-25 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.63 | 24.67 | 23.49K |
| 2023-01-24 | 24.64 | 24.64 | ↓$0.00 (-0.02%) | 24.62 | 24.66 | 50.98K |
| 2023-01-23 | 24.61 | 24.62 | ↑$0.01 (0.03%) | 24.61 | 24.66 | 75.30K |
| 2023-01-20 | 24.69 | 24.67 | ↓$0.02 (-0.08%) | 24.65 | 24.69 | 7.48K |
| 2023-01-19 | 24.68 | 24.69 | ↑$0.01 (0.02%) | 24.65 | 24.71 | 50.25K |
| 2023-01-18 | 24.66 | 24.64 | ↓$0.02 (-0.08%) | 24.63 | 24.77 | 122.34K |
| 2023-01-17 | 24.62 | 24.65 | ↑$0.03 (0.12%) | 24.59 | 24.83 | 123.51K |
| 2023-01-13 | 24.59 | 24.59 | ↑$0.00 (0.02%) | 24.58 | 24.62 | 30.88K |
| 2023-01-12 | 24.59 | 24.60 | ↑$0.01 (0.04%) | 24.57 | 24.61 | 27.96K |
| 2023-01-11 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.50 | 24.58 | 46.39K |
| 2023-01-10 | 24.55 | 24.53 | ↓$0.03 (-0.10%) | 24.50 | 24.55 | 7.07K |
| 2023-01-09 | 24.54 | 24.54 | ↓$0.00 (-0.02%) | 24.51 | 24.54 | 41.50K |
| 2023-01-06 | 24.37 | 24.46 | ↑$0.09 (0.37%) | 24.37 | 24.52 | 37.43K |
| 2023-01-05 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.42 | 24.48 | 29.76K |
| 2023-01-04 | 24.44 | 24.44 | ↓$0.01 (-0.02%) | 24.42 | 24.45 | 46.63K |
| 2023-01-03 | 24.39 | 24.37 | ↓$0.02 (-0.08%) | 24.32 | 24.39 | 26.45K |
| 2022-12-30 | 24.26 | 24.32 | ↑$0.06 (0.25%) | 24.25 | 24.36 | 72.24K |
| 2022-12-29 | 24.34 | 24.32 | ↓$0.02 (-0.08%) | 24.31 | 24.38 | 66.12K |
| 2022-12-28 | 24.30 | 24.36 | ↑$0.05 (0.23%) | 24.30 | 24.45 | 85.89K |
| 2022-12-27 | 24.34 | 24.33 | ↓$0.01 (-0.06%) | 24.30 | 24.38 | 34.78K |
| 2022-12-23 | 24.40 | 24.38 | ↓$0.02 (-0.09%) | 24.30 | 24.42 | 126.30K |
| 2022-12-22 | 24.31 | 24.35 | ↑$0.04 (0.16%) | 24.31 | 24.42 | 56.05K |
| 2022-12-21 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.33 | 24.38 | 39.35K |
| 2022-12-20 | 24.39 | 24.38 | ↓$0.01 (-0.04%) | 24.32 | 24.40 | 47.30K |
Create an account or log in to view more rows.
$BSMP we had no volume for days before the last big rip
$BSMP what calls are you guys jacked to the tits on?
$BSMP BOUGHT TODAY!
$BSMP PT?
$BSMP shorting it
$BSMP shaking weak hands that’s all
$BSMP Rug pull soon?
$BSMP is going to have a run next month
$BSMP is the dump over
$BSMP what calls are you guys jacked to the tits on?