Invesco BulletShares 2030 Municipal Bond ETF (BSMU) Historical Stock Data
21.89 ↑0.07 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMU is down -0.04% a day on average. There have been 15 days where Invesco BulletShares 2030 Municipal Bond ETF closed green and 15 days where BSMU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 21.91 | 21.89 | ↓$0.02 (-0.09%) | 21.88 | 21.92 | 32.02K |
2025-02-13 | 21.83 | 21.82 | ↓$0.01 (-0.05%) | 21.80 | 21.89 | 55.76K |
2025-02-12 | 21.81 | 21.81 | ↑$0.00 (0.02%) | 21.79 | 21.81 | 37.24K |
2025-02-11 | 21.88 | 21.87 | ↓$0.01 (-0.03%) | 21.86 | 21.91 | 26.81K |
2025-02-10 | 21.92 | 21.90 | ↓$0.02 (-0.09%) | 21.86 | 21.93 | 115.90K |
2025-02-07 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.85 | 21.91 | 50.95K |
2025-02-06 | 21.92 | 21.93 | ↑$0.00 (0.02%) | 21.91 | 21.94 | 94.52K |
2025-02-05 | 21.91 | 21.93 | ↑$0.02 (0.09%) | 21.90 | 21.95 | 81.73K |
2025-02-04 | 21.83 | 21.85 | ↑$0.02 (0.09%) | 21.81 | 21.86 | 24.74K |
2025-02-03 | 21.86 | 21.81 | ↓$0.05 (-0.22%) | 21.80 | 21.93 | 147.80K |
2025-01-31 | 21.84 | 21.83 | ↓$0.01 (-0.05%) | 21.80 | 21.88 | 32.08K |
2025-01-30 | 21.78 | 21.79 | ↑$0.01 (0.03%) | 21.71 | 21.83 | 123.16K |
2025-01-29 | 21.80 | 21.78 | ↓$0.02 (-0.09%) | 21.75 | 21.80 | 23.10K |
2025-01-28 | 21.77 | 21.80 | ↑$0.03 (0.14%) | 21.76 | 22.09 | 95.09K |
2025-01-27 | 21.81 | 21.79 | ↓$0.02 (-0.09%) | 21.74 | 21.81 | 18.45K |
2025-01-24 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.68 | 21.73 | 37.86K |
2025-01-23 | 21.69 | 21.71 | ↑$0.02 (0.09%) | 21.68 | 21.74 | 38.43K |
2025-01-22 | 21.74 | 21.75 | ↑$0.01 (0.05%) | 21.70 | 21.77 | 28.82K |
2025-01-21 | 21.74 | 21.72 | ↓$0.02 (-0.09%) | 21.70 | 21.74 | 25.59K |
2025-01-17 | 21.74 | 21.75 | ↑$0.01 (0.05%) | 21.73 | 21.82 | 28.22K |
2025-01-16 | 21.70 | 21.72 | ↑$0.02 (0.09%) | 21.66 | 21.72 | 58.52K |
2025-01-15 | 21.68 | 21.66 | ↓$0.02 (-0.12%) | 21.64 | 21.72 | 62.48K |
2025-01-14 | 21.66 | 21.62 | ↓$0.05 (-0.21%) | 21.56 | 21.66 | 147.86K |
2025-01-13 | 21.66 | 21.66 | ↑$0.00 (0.02%) | 21.60 | 21.70 | 43.17K |
2025-01-10 | 21.73 | 21.70 | ↓$0.03 (-0.14%) | 21.67 | 21.73 | 68.52K |
2025-01-08 | 21.78 | 21.78 | ↑$0.01 (0.02%) | 21.74 | 21.88 | 44.29K |
2025-01-07 | 21.87 | 21.82 | ↓$0.05 (-0.25%) | 21.79 | 21.87 | 19.96K |
2025-01-06 | 21.85 | 21.87 | ↑$0.03 (0.11%) | 21.83 | 21.87 | 13.36K |
2025-01-03 | 21.87 | 21.80 | ↓$0.07 (-0.32%) | 21.79 | 21.87 | 16.70K |
2025-01-02 | 21.81 | 21.77 | ↓$0.04 (-0.18%) | 21.73 | 21.82 | 39.76K |
Create an account or log in to view more rows.
$BSMU up we go
$BSMU the price is wrong
$BSMU is being added
$BSMU not good
$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.