Invesco BulletShares 2032 Municipal Bond ETF (BSMW) Historical Stock Data
25.63 ↑0.00 (0.02%)
As of August 30, 2024, 10:02am EST.
Historical Data
In the past 30 trading days, BSMW is down -0.01% a day on average. There have been 19 days where Invesco BulletShares 2032 Municipal Bond ETF closed green and 11 days where BSMW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 25.65 | 25.63 | ↓$0.02 (-0.10%) | 25.61 | 25.65 | 12K |
| 2024-09-12 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.60 | 25.64 | 6.15K |
| 2024-09-11 | 25.61 | 25.62 | ↑$0.02 (0.06%) | 25.59 | 25.65 | 18.50K |
| 2024-09-10 | 25.66 | 25.62 | ↓$0.05 (-0.18%) | 25.58 | 25.69 | 146.85K |
| 2024-09-09 | 25.57 | 25.66 | ↑$0.09 (0.35%) | 25.57 | 25.67 | 21.59K |
| 2024-09-06 | 25.62 | 25.63 | ↑$0.01 (0.04%) | 25.57 | 25.64 | 20.43K |
| 2024-09-05 | 25.53 | 25.57 | ↑$0.05 (0.18%) | 25.49 | 25.65 | 32.05K |
| 2024-09-04 | 25.50 | 25.54 | ↑$0.04 (0.17%) | 25.48 | 25.55 | 25.55K |
| 2024-09-03 | 25.42 | 25.45 | ↑$0.03 (0.12%) | 25.42 | 25.52 | 20.04K |
| 2024-08-30 | 25.41 | 25.42 | ↑$0.01 (0.04%) | 25.37 | 25.45 | 12.25K |
| 2024-08-29 | 25.42 | 25.44 | ↑$0.02 (0.08%) | 25.37 | 25.44 | 5.72K |
| 2024-08-28 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.40 | 25.46 | 25.53K |
| 2024-08-27 | 25.47 | 25.40 | ↓$0.07 (-0.27%) | 25.39 | 25.47 | 17.08K |
| 2024-08-26 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.46 | 25.49 | 9.89K |
| 2024-08-23 | 25.44 | 25.48 | ↑$0.04 (0.16%) | 25.39 | 25.48 | 13.35K |
| 2024-08-21 | 25.39 | 25.44 | ↑$0.05 (0.19%) | 25.39 | 25.46 | 12.93K |
| 2024-08-20 | 25.37 | 25.42 | ↑$0.06 (0.22%) | 25.37 | 25.43 | 8.47K |
| 2024-08-19 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.32 | 25.43 | 13.86K |
| 2024-08-16 | 25.48 | 25.40 | ↓$0.08 (-0.31%) | 25.39 | 25.49 | 14.57K |
| 2024-08-15 | 25.52 | 25.51 | ↓$0.01 (-0.04%) | 25.45 | 25.52 | 11.28K |
| 2024-08-14 | 25.54 | 25.58 | ↑$0.04 (0.14%) | 25.54 | 25.62 | 8.84K |
| 2024-08-13 | 25.46 | 25.47 | ↑$0.01 (0.03%) | 25.46 | 25.58 | 9.50K |
| 2024-08-12 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 25.47 | 25.58 | 12.70K |
| 2024-08-09 | 25.48 | 25.51 | ↑$0.03 (0.12%) | 25.47 | 25.51 | 18.12K |
| 2024-08-08 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.45 | 25.49 | 3.77K |
| 2024-08-07 | 25.57 | 25.52 | ↓$0.05 (-0.20%) | 25.52 | 25.62 | 7.24K |
| 2024-08-06 | 25.77 | 25.73 | ↓$0.04 (-0.16%) | 25.63 | 25.79 | 33.19K |
| 2024-08-05 | 25.88 | 25.78 | ↓$0.11 (-0.41%) | 25.75 | 25.88 | 11.57K |
| 2024-08-02 | 25.67 | 25.64 | ↓$0.03 (-0.12%) | 25.64 | 25.67 | 1.18K |
| 2024-08-01 | 25.54 | 25.43 | ↓$0.11 (-0.43%) | 25.43 | 25.59 | 34.11K |
Create an account or log in to view more rows.
$BSMW what’s next bulls
$BSMW i need more
$BSMW buy more doomers!!!
$BSMW we just getting started
$BSMW out of the way
$BSMW we always finish green after a red week. Less go!
$BSMW we back boys
$BSMW what happen
$BSMW News?
$BSMW Burn burn burn