Invesco BulletShares 2030 Municipal Bond ETF (BSMU) Historical Stock Data
22.12 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMU is down -0.01% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 22.11 | 22.13 | 22.54K |
2024-03-27 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 22.10 | 22.14 | 16.43K |
2024-03-26 | 22.19 | 22.15 | ↓$0.04 (-0.18%) | 22.14 | 22.19 | 12.09K |
2024-03-25 | 22.20 | 22.16 | ↓$0.04 (-0.18%) | 22.16 | 22.20 | 8.77K |
2024-03-22 | 22.20 | 22.24 | ↑$0.04 (0.18%) | 22.17 | 22.25 | 25.30K |
2024-03-21 | 22.15 | 22.13 | ↓$0.02 (-0.09%) | 22.13 | 22.18 | 23.94K |
2024-03-20 | 22.15 | 22.19 | ↑$0.04 (0.18%) | 22.14 | 22.21 | 13.30K |
2024-03-19 | 22.18 | 22.20 | ↑$0.02 (0.07%) | 22.15 | 22.20 | 18.21K |
2024-03-18 | 22.22 | 22.18 | ↓$0.04 (-0.18%) | 22.13 | 22.22 | 9.76K |
2024-03-15 | 22.23 | 22.22 | ↓$0.01 (-0.07%) | 22.20 | 22.23 | 8.45K |
2024-03-14 | 22.33 | 22.24 | ↓$0.09 (-0.40%) | 22.22 | 22.33 | 14.35K |
2024-03-13 | 22.32 | 22.31 | ↓$0.01 (-0.04%) | 22.28 | 22.32 | 12.10K |
2024-03-12 | 22.23 | 22.25 | ↑$0.02 (0.09%) | 22.23 | 22.26 | 8.29K |
2024-03-11 | 22.31 | 22.28 | ↓$0.03 (-0.12%) | 22.28 | 22.31 | 19.71K |
2024-03-08 | 22.29 | 22.30 | ↑$0.01 (0.06%) | 22.27 | 22.32 | 16.68K |
2024-03-07 | 22.30 | 22.31 | ↑$0.01 (0.03%) | 22.24 | 22.34 | 22.66K |
2024-03-06 | 22.25 | 22.26 | ↑$0.01 (0.05%) | 22.24 | 22.33 | 33.82K |
2024-03-05 | 22.25 | 22.28 | ↑$0.02 (0.11%) | 22.25 | 22.31 | 12.68K |
2024-03-04 | 22.22 | 22.20 | ↓$0.02 (-0.09%) | 22.18 | 22.25 | 25.95K |
2024-03-01 | 22.24 | 22.30 | ↑$0.06 (0.27%) | 22.19 | 22.31 | 16.18K |
2024-02-29 | 22.27 | 22.24 | ↓$0.03 (-0.13%) | 22.19 | 22.30 | 21.09K |
2024-02-28 | 22.20 | 22.25 | ↑$0.05 (0.22%) | 22.20 | 22.27 | 15.72K |
2024-02-27 | 22.23 | 22.21 | ↓$0.02 (-0.09%) | 22.18 | 22.24 | 34.29K |
2024-02-26 | 22.28 | 22.22 | ↓$0.06 (-0.27%) | 22.18 | 22.28 | 24.33K |
2024-02-23 | 22.21 | 22.26 | ↑$0.05 (0.23%) | 22.21 | 22.30 | 66.24K |
2024-02-22 | 22.18 | 22.18 | ↓$0.00 (-0.01%) | 22.13 | 22.20 | 12.84K |
2024-02-21 | 22.19 | 22.14 | ↓$0.05 (-0.22%) | 22.11 | 22.19 | 39.63K |
2024-02-20 | 22.14 | 22.20 | ↑$0.06 (0.27%) | 22.14 | 22.22 | 18.98K |
2024-02-16 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.17 | 22.22 | 11.44K |
2024-02-15 | 22.22 | 22.24 | ↑$0.02 (0.10%) | 22.22 | 22.26 | 5.28K |
Create an account or log in to view more rows.
$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
$BSMU overvalued
$BSMU wow. The volume is so low today. Unreal
$BSMU Buy the dip.