Invesco BulletShares 2029 Municipal Bond ETF (BSMT) Historical Stock Data
23.03 ↑0.05 (0.24%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMT is up 0.01% a day on average. There have been 18 days where Invesco BulletShares 2029 Municipal Bond ETF closed green and 12 days where BSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.98 | 22.97 | ↓$0.01 (-0.04%) | 22.94 | 22.98 | 13.29K |
| 2024-04-23 | 23.00 | 22.99 | ↓$0.01 (-0.04%) | 22.99 | 23.02 | 10.06K |
| 2024-04-22 | 22.98 | 22.98 | ↓$0.00 (-0.02%) | 22.97 | 22.99 | 7.75K |
| 2024-04-19 | 23.02 | 23.03 | ↑$0.01 (0.04%) | 23.02 | 23.04 | 11.02K |
| 2024-04-18 | 22.98 | 23.01 | ↑$0.03 (0.13%) | 22.97 | 23.01 | 10.35K |
| 2024-04-17 | 23.01 | 23.03 | ↑$0.01 (0.07%) | 22.96 | 23.04 | 22.96K |
| 2024-04-16 | 22.96 | 22.98 | ↑$0.02 (0.09%) | 22.94 | 22.98 | 12.94K |
| 2024-04-15 | 23.03 | 23.03 | ↑$0.00 (0.00%) | 22.95 | 23.03 | 8.82K |
| 2024-04-12 | 23.03 | 23.03 | ↑$0.01 (0.02%) | 23.02 | 23.04 | 11.06K |
| 2024-04-11 | 22.97 | 22.96 | ↓$0.01 (-0.03%) | 22.96 | 22.99 | 9.24K |
| 2024-04-10 | 22.98 | 22.93 | ↓$0.05 (-0.21%) | 22.93 | 23.00 | 36.80K |
| 2024-04-09 | 23.11 | 23.12 | ↑$0.00 (0.02%) | 23.08 | 23.13 | 30.55K |
| 2024-04-08 | 23.05 | 23.08 | ↑$0.03 (0.13%) | 23.05 | 23.08 | 8.03K |
| 2024-04-05 | 23.03 | 23.06 | ↑$0.02 (0.11%) | 23.03 | 23.07 | 9.19K |
| 2024-04-04 | 23.07 | 23.09 | ↑$0.02 (0.09%) | 23.06 | 23.13 | 23.24K |
| 2024-04-03 | 23.06 | 23.07 | ↑$0.01 (0.04%) | 23.04 | 23.11 | 259.33K |
| 2024-04-02 | 23.14 | 23.13 | ↓$0.01 (-0.04%) | 23.09 | 23.16 | 24.39K |
| 2024-04-01 | 23.18 | 23.17 | ↓$0.01 (-0.06%) | 23.15 | 23.18 | 15.05K |
| 2024-03-28 | 23.25 | 23.24 | ↓$0.01 (-0.04%) | 23.23 | 23.25 | 15.04K |
| 2024-03-27 | 23.25 | 23.24 | ↓$0.01 (-0.04%) | 23.23 | 23.26 | 18.47K |
| 2024-03-26 | 23.30 | 23.28 | ↓$0.02 (-0.09%) | 23.27 | 23.30 | 16.14K |
| 2024-03-25 | 23.31 | 23.28 | ↓$0.03 (-0.13%) | 23.27 | 23.31 | 9.82K |
| 2024-03-22 | 23.29 | 23.32 | ↑$0.03 (0.12%) | 23.29 | 23.36 | 8.61K |
| 2024-03-21 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.24 | 23.31 | 19.26K |
| 2024-03-20 | 23.29 | 23.30 | ↑$0.01 (0.04%) | 23.28 | 23.31 | 13.21K |
| 2024-03-19 | 23.30 | 23.32 | ↑$0.02 (0.09%) | 23.30 | 23.34 | 12.08K |
| 2024-03-18 | 23.21 | 23.26 | ↑$0.05 (0.22%) | 23.21 | 23.31 | 28.89K |
| 2024-03-15 | 23.29 | 23.34 | ↑$0.05 (0.21%) | 23.29 | 23.36 | 14.21K |
| 2024-03-14 | 23.44 | 23.34 | ↓$0.10 (-0.43%) | 23.33 | 23.44 | 15.85K |
| 2024-03-13 | 23.40 | 23.41 | ↑$0.01 (0.02%) | 23.36 | 23.42 | 21.24K |
Create an account or log in to view more rows.
$BSMT When in doubt
zoom out. ??
$BSMT id rather have a dip then rip than a gap and crap
$BSMT i come here all weekend... every weekend. refresh refresh refresh. smh
$BSMT Market is going to crash hard tomorrow.
$BSMT Market is down
No worries
$BSMT Like if you’re a bull
$BSMT How can this stock move so little? Damn
$BSMT I blocked some bears and I liked it!
$BSMT unstoppable up wow
$BSMT BOUGHT TODAY!