Invesco BulletShares 2031 Municipal Bond ETF (BSMV) Historical Stock Data
21.29 ↑0.02 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMV is up 0.04% a day on average. There have been 16 days where Invesco BulletShares 2031 Municipal Bond ETF closed green and 14 days where BSMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 21.28 | 21.29 | ↑$0.01 (0.05%) | 21.28 | 21.34 | 14.31K |
| 2024-12-03 | 21.31 | 21.27 | ↓$0.04 (-0.17%) | 21.26 | 21.31 | 21.26K |
| 2024-12-02 | 21.23 | 21.27 | ↑$0.04 (0.16%) | 21.22 | 21.28 | 34.12K |
| 2024-11-29 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.17 | 21.24 | 8.87K |
| 2024-11-27 | 21.15 | 21.17 | ↑$0.02 (0.07%) | 21.15 | 21.18 | 39.66K |
| 2024-11-26 | 21.17 | 21.15 | ↓$0.02 (-0.09%) | 21.08 | 21.17 | 130.03K |
| 2024-11-25 | 21.13 | 21.17 | ↑$0.04 (0.19%) | 21.13 | 21.17 | 1.25K |
| 2024-11-22 | 21.11 | 21.09 | ↓$0.02 (-0.09%) | 21.07 | 21.12 | 14.83K |
| 2024-11-21 | 21.10 | 21.09 | ↓$0.01 (-0.05%) | 21.07 | 21.10 | 11.25K |
| 2024-11-20 | 21.06 | 21.04 | ↓$0.02 (-0.09%) | 21.03 | 21.09 | 34.73K |
| 2024-11-19 | 21.06 | 21.07 | ↑$0.01 (0.05%) | 21.06 | 21.11 | 16.59K |
| 2024-11-18 | 21.06 | 21.05 | ↓$0.01 (-0.05%) | 21.05 | 21.10 | 6.41K |
| 2024-11-15 | 21.05 | 21.11 | ↑$0.06 (0.29%) | 21.05 | 21.14 | 38.54K |
| 2024-11-14 | 21.09 | 21.10 | ↑$0.01 (0.05%) | 21.06 | 21.13 | 43.77K |
| 2024-11-13 | 21.09 | 21.07 | ↓$0.02 (-0.12%) | 21.05 | 21.12 | 18.93K |
| 2024-11-12 | 21.06 | 21.07 | ↑$0.01 (0.05%) | 21.01 | 21.07 | 106.31K |
| 2024-11-11 | 21.08 | 21.10 | ↑$0.03 (0.12%) | 21.08 | 21.15 | 12.60K |
| 2024-11-08 | 21.01 | 21.10 | ↑$0.09 (0.45%) | 21.01 | 21.13 | 46.26K |
| 2024-11-07 | 20.87 | 20.96 | ↑$0.09 (0.42%) | 20.87 | 20.96 | 17.31K |
| 2024-11-06 | 20.73 | 20.78 | ↑$0.05 (0.24%) | 20.73 | 20.84 | 39.70K |
| 2024-11-05 | 21.04 | 21.11 | ↑$0.07 (0.33%) | 21.02 | 21.11 | 24.71K |
| 2024-11-04 | 21.04 | 21.03 | ↓$0.01 (-0.05%) | 21.03 | 21.09 | 57.48K |
| 2024-11-01 | 20.99 | 20.98 | ↓$0.01 (-0.03%) | 20.93 | 20.99 | 83.98K |
| 2024-10-31 | 20.95 | 20.96 | ↑$0.01 (0.05%) | 20.90 | 20.96 | 13.01K |
| 2024-10-30 | 20.98 | 20.96 | ↓$0.03 (-0.12%) | 20.90 | 20.98 | 3.86K |
| 2024-10-29 | 20.93 | 20.94 | ↑$0.01 (0.05%) | 20.84 | 20.95 | 9.23K |
| 2024-10-28 | 21.01 | 21.00 | ↓$0.01 (-0.05%) | 20.96 | 21.01 | 25.29K |
| 2024-10-25 | 20.99 | 20.96 | ↓$0.03 (-0.14%) | 20.95 | 21.01 | 7.22K |
| 2024-10-24 | 20.94 | 20.93 | ↓$0.01 (-0.05%) | 20.86 | 20.94 | 14.50K |
| 2024-10-23 | 20.95 | 20.89 | ↓$0.06 (-0.29%) | 20.89 | 20.95 | 3.72K |
Create an account or log in to view more rows.
$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.
$BSMV hot trash