Invesco BulletShares 2031 Municipal Bond ETF (BSMV) Historical Stock Data
21.02 ↓0.03 (-0.14%)
As of April 23, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, BSMV is down -0.04% a day on average. There have been 15 days where Invesco BulletShares 2031 Municipal Bond ETF closed green and 15 days where BSMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 21.06 | 21.02 | ↓$0.04 (-0.17%) | 21.02 | 21.07 | 8.30K |
| 2024-04-22 | 21.04 | 21.05 | ↑$0.01 (0.05%) | 21.04 | 21.05 | 4.85K |
| 2024-04-19 | 21.08 | 21.09 | ↑$0.01 (0.03%) | 21.06 | 21.10 | 13.84K |
| 2024-04-18 | 21.13 | 21.05 | ↓$0.08 (-0.40%) | 21.03 | 21.13 | 5.22K |
| 2024-04-17 | 21.03 | 21.06 | ↑$0.03 (0.12%) | 21.02 | 21.11 | 18.71K |
| 2024-04-16 | 21.04 | 21.02 | ↓$0.02 (-0.12%) | 21.01 | 21.17 | 33.50K |
| 2024-04-15 | 21.04 | 21.07 | ↑$0.03 (0.14%) | 21.04 | 21.08 | 4.77K |
| 2024-04-12 | 21.08 | 21.08 | ↓$0.00 (-0.02%) | 21.08 | 21.13 | 24.27K |
| 2024-04-11 | 21.00 | 20.98 | ↓$0.02 (-0.09%) | 20.97 | 21.02 | 23.19K |
| 2024-04-10 | 21.00 | 20.99 | ↓$0.01 (-0.05%) | 20.95 | 21.05 | 42.41K |
| 2024-04-09 | 21.16 | 21.17 | ↑$0.01 (0.04%) | 21.16 | 21.21 | 15.51K |
| 2024-04-08 | 21.11 | 21.12 | ↑$0.02 (0.07%) | 21.11 | 21.14 | 7.59K |
| 2024-04-05 | 21.17 | 21.10 | ↓$0.07 (-0.33%) | 21.07 | 21.17 | 17.69K |
| 2024-04-04 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.13 | 21.18 | 6.55K |
| 2024-04-03 | 21.09 | 21.14 | ↑$0.05 (0.24%) | 21.09 | 21.19 | 23.87K |
| 2024-04-02 | 21.23 | 21.23 | ↑$0.00 (0.00%) | 21.18 | 21.23 | 31.88K |
| 2024-04-01 | 21.28 | 21.24 | ↓$0.04 (-0.19%) | 21.21 | 21.28 | 16.58K |
| 2024-03-28 | 21.32 | 21.31 | ↓$0.01 (-0.05%) | 21.29 | 21.35 | 6.53K |
| 2024-03-27 | 21.31 | 21.34 | ↑$0.03 (0.14%) | 21.31 | 21.36 | 25.35K |
| 2024-03-26 | 21.41 | 21.35 | ↓$0.06 (-0.28%) | 21.34 | 21.41 | 21.22K |
| 2024-03-25 | 21.41 | 21.38 | ↓$0.03 (-0.14%) | 21.37 | 21.41 | 7.78K |
| 2024-03-22 | 21.41 | 21.41 | ↑$0.00 (0.00%) | 21.41 | 21.45 | 9.92K |
| 2024-03-21 | 21.35 | 21.37 | ↑$0.01 (0.07%) | 21.35 | 21.39 | 21.18K |
| 2024-03-20 | 21.32 | 21.34 | ↑$0.02 (0.09%) | 21.30 | 21.38 | 23.04K |
| 2024-03-19 | 21.39 | 21.42 | ↑$0.02 (0.12%) | 21.37 | 21.42 | 11.59K |
| 2024-03-18 | 21.33 | 21.35 | ↑$0.02 (0.09%) | 21.33 | 21.41 | 16.78K |
| 2024-03-15 | 21.49 | 21.44 | ↓$0.05 (-0.23%) | 21.42 | 21.49 | 8.85K |
| 2024-03-14 | 21.48 | 21.43 | ↓$0.04 (-0.20%) | 21.38 | 21.48 | 23.13K |
| 2024-03-13 | 21.54 | 21.53 | ↓$0.01 (-0.05%) | 21.49 | 21.59 | 26.05K |
| 2024-03-12 | 21.51 | 21.47 | ↓$0.04 (-0.19%) | 21.45 | 21.51 | 21.20K |
Create an account or log in to view more rows.
$BSMV hot trash
$BSMV Beautiful!! 😀
$BSMV Waiting waiting waiting — you know for what !!! Announcement!!!
$BSMV come back next earning
$BSMV whats the news????
$BSMV good place to average up
$BSMV day trade is ok to buy here but sell later
$BSMV just added more
$BSMV make it rain
let’s see some green
$BSMV Rug pull soon?