Invesco BulletShares 2030 Municipal Bond ETF (BSMU) Historical Stock Data
21.85 ↓0.02 (-0.08%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMU is down -0.02% a day on average. There have been 16 days where Invesco BulletShares 2030 Municipal Bond ETF closed green and 14 days where BSMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.93 | 21.85 | ↓$0.08 (-0.36%) | 21.84 | 21.93 | 169.90K |
| 2024-07-25 | 21.91 | 21.87 | ↓$0.04 (-0.20%) | 21.86 | 21.91 | 28.13K |
| 2024-07-24 | 21.90 | 21.85 | ↓$0.05 (-0.23%) | 21.84 | 21.91 | 32.30K |
| 2024-07-23 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.86 | 22.00 | 433.30K |
| 2024-07-22 | 21.88 | 21.90 | ↑$0.02 (0.09%) | 21.86 | 21.95 | 23.74K |
| 2024-07-19 | 21.91 | 21.92 | ↑$0.01 (0.05%) | 21.91 | 21.96 | 6K |
| 2024-07-18 | 21.94 | 21.94 | ↑$0.00 (0.00%) | 21.94 | 21.96 | 29K |
| 2024-07-17 | 21.95 | 21.94 | ↓$0.01 (-0.02%) | 21.94 | 21.97 | 11.19K |
| 2024-07-16 | 21.95 | 21.97 | ↑$0.02 (0.09%) | 21.94 | 21.99 | 57.13K |
| 2024-07-15 | 21.96 | 21.94 | ↓$0.02 (-0.09%) | 21.90 | 21.96 | 32.71K |
| 2024-07-12 | 21.95 | 21.95 | ↓$0.00 (-0.02%) | 21.94 | 21.95 | 16.16K |
| 2024-07-11 | 21.97 | 21.94 | ↓$0.03 (-0.13%) | 21.94 | 21.99 | 155.82K |
| 2024-07-10 | 21.90 | 21.91 | ↑$0.01 (0.02%) | 21.89 | 21.92 | 42.06K |
| 2024-07-09 | 21.88 | 21.89 | ↑$0.01 (0.02%) | 21.88 | 21.89 | 2.74K |
| 2024-07-08 | 21.93 | 21.89 | ↓$0.04 (-0.18%) | 21.87 | 21.93 | 13.33K |
| 2024-07-05 | 21.83 | 21.90 | ↑$0.06 (0.30%) | 21.83 | 21.92 | 4.62K |
| 2024-07-03 | 21.82 | 21.83 | ↑$0.01 (0.03%) | 21.80 | 21.86 | 5.77K |
| 2024-07-02 | 21.76 | 21.77 | ↑$0.00 (0.02%) | 21.76 | 21.77 | 6.28K |
| 2024-07-01 | 21.73 | 21.72 | ↓$0.01 (-0.05%) | 21.70 | 21.74 | 22.43K |
| 2024-06-28 | 21.84 | 21.77 | ↓$0.07 (-0.31%) | 21.77 | 21.84 | 11.95K |
| 2024-06-27 | 21.81 | 21.81 | ↑$0.00 (0.00%) | 21.79 | 21.85 | 16.14K |
| 2024-06-26 | 21.81 | 21.81 | ↓$0.00 (-0.01%) | 21.81 | 21.86 | 23.87K |
| 2024-06-25 | 21.87 | 21.86 | ↓$0.01 (-0.05%) | 21.86 | 21.89 | 16.91K |
| 2024-06-24 | 21.86 | 21.88 | ↑$0.02 (0.11%) | 21.85 | 21.89 | 8.53K |
| 2024-06-21 | 21.91 | 21.90 | ↓$0.01 (-0.05%) | 21.88 | 21.94 | 7.14K |
| 2024-06-20 | 21.93 | 21.92 | ↓$0.01 (-0.05%) | 21.90 | 21.96 | 16.72K |
| 2024-06-18 | 21.94 | 21.96 | ↑$0.02 (0.09%) | 21.93 | 21.99 | 13.64K |
| 2024-06-17 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.91 | 21.93 | 7.95K |
| 2024-06-14 | 21.94 | 21.98 | ↑$0.04 (0.18%) | 21.94 | 22.00 | 7.30K |
| 2024-06-13 | 21.91 | 21.96 | ↑$0.05 (0.22%) | 21.91 | 21.97 | 4.09K |
Create an account or log in to view more rows.
$BSMU i like the stock
$BSMU go to the bathroom
come back to green! I like it!
$BSMU oversold! Buy the dip
$BSMU the trend is your friend
until the end.
$BSMU HOLDING LONG AND STRONG!!!
$BSMU this sell-off is meh.
$BSMU It's coming
load 'em up.
$BSMU might get a sell off today
$BSMU about to pop IMHO
$BSMU added more calls on that drop