Invesco BulletShares 2032 Municipal Bond ETF (BSMW) Historical Stock Data
25.15 ↑0.11 (0.44%)
As of April 24, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, BSMW is down -0.08% a day on average. There have been 10 days where Invesco BulletShares 2032 Municipal Bond ETF closed green and 20 days where BSMW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.03 | 25.04 | ↑$0.01 (0.04%) | 25.03 | 25.04 | 2.13K |
| 2024-04-24 | 25.18 | 25.15 | ↓$0.03 (-0.12%) | 25.12 | 25.19 | 4.59K |
| 2024-04-23 | 25.13 | 25.14 | ↑$0.01 (0.04%) | 25.08 | 25.17 | 19.91K |
| 2024-04-22 | 25.11 | 25.17 | ↑$0.06 (0.24%) | 25.11 | 25.17 | 6.66K |
| 2024-04-19 | 25.20 | 25.18 | ↓$0.02 (-0.08%) | 25.18 | 25.20 | 2.64K |
| 2024-04-18 | 25.19 | 25.18 | ↓$0.02 (-0.06%) | 25.18 | 25.19 | 0.95K |
| 2024-04-17 | 25.16 | 25.15 | ↓$0.01 (-0.04%) | 25.15 | 25.21 | 6.92K |
| 2024-04-16 | 25.23 | 25.16 | ↓$0.07 (-0.28%) | 25.15 | 25.23 | 6.38K |
| 2024-04-15 | 25.20 | 25.26 | ↑$0.06 (0.24%) | 25.20 | 25.27 | 6.07K |
| 2024-04-12 | 25.28 | 25.26 | ↓$0.02 (-0.10%) | 25.24 | 25.29 | 6.24K |
| 2024-04-11 | 25.22 | 25.18 | ↓$0.04 (-0.16%) | 25.13 | 25.22 | 15.87K |
| 2024-04-10 | 25.25 | 25.20 | ↓$0.05 (-0.22%) | 25.18 | 25.26 | 13.32K |
| 2024-04-09 | 25.23 | 25.27 | ↑$0.04 (0.16%) | 25.23 | 25.33 | 11.09K |
| 2024-04-08 | 25.28 | 25.25 | ↓$0.03 (-0.12%) | 25.25 | 25.28 | 2.66K |
| 2024-04-05 | 25.29 | 25.28 | ↓$0.01 (-0.04%) | 25.27 | 25.30 | 26.65K |
| 2024-04-04 | 25.37 | 25.35 | ↓$0.02 (-0.09%) | 25.31 | 25.39 | 6.10K |
| 2024-04-03 | 25.31 | 25.32 | ↑$0.01 (0.04%) | 25.26 | 25.33 | 10.53K |
| 2024-04-02 | 25.49 | 25.30 | ↓$0.19 (-0.77%) | 25.25 | 25.49 | 16.54K |
| 2024-04-01 | 25.49 | 25.48 | ↓$0.01 (-0.04%) | 25.43 | 25.55 | 12.09K |
| 2024-03-28 | 25.55 | 25.52 | ↓$0.04 (-0.14%) | 25.52 | 25.56 | 1.95K |
| 2024-03-27 | 25.54 | 25.52 | ↓$0.02 (-0.10%) | 25.51 | 25.55 | 9.49K |
| 2024-03-26 | 25.61 | 25.53 | ↓$0.09 (-0.33%) | 25.53 | 25.62 | 15.40K |
| 2024-03-25 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.60 | 25.61 | 7.99K |
| 2024-03-22 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.60 | 2.66K |
| 2024-03-21 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.53 | 25.61 | 11.65K |
| 2024-03-20 | 25.59 | 25.60 | ↑$0.02 (0.06%) | 25.56 | 25.66 | 7.08K |
| 2024-03-19 | 25.60 | 25.59 | ↓$0.01 (-0.04%) | 25.59 | 25.64 | 5.18K |
| 2024-03-18 | 25.66 | 25.63 | ↓$0.03 (-0.11%) | 25.60 | 25.66 | 3.83K |
| 2024-03-15 | 25.70 | 25.69 | ↓$0.02 (-0.06%) | 25.65 | 25.72 | 62.49K |
| 2024-03-14 | 25.79 | 25.74 | ↓$0.05 (-0.21%) | 25.74 | 25.79 | 2.97K |
Create an account or log in to view more rows.
$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
$BSMW peak frustration