Invesco BulletShares 2031 Municipal Bond ETF (BSMV) Historical Stock Data
21.03 ↓0.05 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMV is down -0.06% a day on average. There have been 11 days where Invesco BulletShares 2031 Municipal Bond ETF closed green and 19 days where BSMV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 21.00 | 21.03 | ↑$0.02 (0.12%) | 21.00 | 21.05 | 30.54K |
2025-02-06 | 21.09 | 21.08 | ↓$0.01 (-0.05%) | 21.04 | 21.09 | 25.73K |
2025-02-05 | 21.10 | 21.05 | ↓$0.05 (-0.26%) | 21.01 | 21.16 | 71.33K |
2025-02-04 | 20.99 | 21.01 | ↑$0.02 (0.07%) | 20.96 | 21.02 | 12.91K |
2025-02-03 | 20.98 | 20.98 | ↓$0.00 (-0.02%) | 20.95 | 21.03 | 41.10K |
2025-01-31 | 20.99 | 20.96 | ↓$0.03 (-0.14%) | 20.95 | 21.00 | 21.05K |
2025-01-30 | 20.99 | 20.96 | ↓$0.03 (-0.12%) | 20.91 | 20.99 | 127.23K |
2025-01-29 | 20.97 | 20.92 | ↓$0.05 (-0.24%) | 20.90 | 20.97 | 7.54K |
2025-01-28 | 20.95 | 20.97 | ↑$0.02 (0.10%) | 20.86 | 20.97 | 129.28K |
2025-01-27 | 20.94 | 20.96 | ↑$0.03 (0.12%) | 20.91 | 20.96 | 24.47K |
2025-01-24 | 20.85 | 20.86 | ↑$0.00 (0.02%) | 20.84 | 20.89 | 22.86K |
2025-01-23 | 20.87 | 20.84 | ↓$0.04 (-0.17%) | 20.80 | 20.88 | 13.40K |
2025-01-22 | 20.89 | 20.89 | ↑$0.00 (0.00%) | 20.85 | 20.92 | 29.26K |
2025-01-21 | 20.83 | 20.84 | ↑$0.01 (0.05%) | 20.82 | 20.89 | 17.51K |
2025-01-17 | 20.87 | 20.88 | ↑$0.01 (0.05%) | 20.87 | 20.91 | 17.76K |
2025-01-16 | 20.81 | 20.83 | ↑$0.01 (0.07%) | 20.76 | 20.86 | 45.67K |
2025-01-15 | 20.86 | 20.81 | ↓$0.05 (-0.24%) | 20.74 | 20.93 | 173.74K |
2025-01-14 | 20.80 | 20.77 | ↓$0.03 (-0.14%) | 20.74 | 20.86 | 25.31K |
2025-01-13 | 20.83 | 20.80 | ↓$0.03 (-0.17%) | 20.75 | 20.84 | 16.49K |
2025-01-10 | 20.87 | 20.85 | ↓$0.03 (-0.12%) | 20.80 | 20.94 | 53.91K |
2025-01-08 | 20.96 | 20.92 | ↓$0.04 (-0.20%) | 20.90 | 21.04 | 21.04K |
2025-01-07 | 21.00 | 20.99 | ↓$0.02 (-0.07%) | 20.94 | 21.00 | 11.90K |
2025-01-06 | 21.01 | 21.01 | ↓$0.01 (-0.02%) | 20.98 | 21.03 | 9.18K |
2025-01-03 | 21.04 | 21.00 | ↓$0.04 (-0.19%) | 20.96 | 21.04 | 4.70K |
2025-01-02 | 20.98 | 20.98 | ↓$0.00 (-0.02%) | 20.97 | 20.99 | 8.19K |
2024-12-31 | 20.96 | 20.93 | ↓$0.03 (-0.15%) | 20.92 | 21.09 | 30.54K |
2024-12-30 | 20.97 | 20.97 | ↓$0.00 (-0.02%) | 20.94 | 21.01 | 154.51K |
2024-12-27 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.89 | 20.93 | 17.55K |
2024-12-26 | 20.86 | 20.89 | ↑$0.03 (0.14%) | 20.84 | 20.94 | 17.99K |
2024-12-24 | 20.87 | 20.86 | ↓$0.01 (-0.05%) | 20.84 | 20.87 | 32.33K |
Create an account or log in to view more rows.
$BSMV She's gettin' ready to...
$BSMV is going to have a run next month
$BSMV Pack it up boys.
$BSMV Mindset is key
$BSMV my lotto for earnings
$BSMV HODL
$BSMV Overpower the algos!
$BSMV love cooking these little bears on here
$BSMV who is adding more tomorrow?
$BSMV im in.