Invesco BulletShares 2030 Municipal Bond ETF (BSMU) Historical Stock Data
21.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMU is down -0.04% a day on average. There have been 14 days where Invesco BulletShares 2030 Municipal Bond ETF closed green and 16 days where BSMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.73 | 21.76 | ↑$0.02 (0.11%) | 21.69 | 21.83 | 57.20K |
| 2024-12-23 | 21.78 | 21.76 | ↓$0.02 (-0.09%) | 21.76 | 21.82 | 34.45K |
| 2024-12-20 | 21.81 | 21.83 | ↑$0.02 (0.10%) | 21.79 | 21.86 | 36.59K |
| 2024-12-19 | 21.74 | 21.73 | ↓$0.01 (-0.05%) | 21.70 | 21.84 | 53.14K |
| 2024-12-18 | 21.95 | 21.90 | ↓$0.05 (-0.25%) | 21.86 | 21.95 | 54.86K |
| 2024-12-17 | 22.02 | 21.96 | ↓$0.06 (-0.29%) | 21.96 | 22.02 | 32.83K |
| 2024-12-16 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 21.98 | 22.04 | 258.47K |
| 2024-12-13 | 22.02 | 21.98 | ↓$0.04 (-0.19%) | 21.95 | 22.02 | 7.55K |
| 2024-12-12 | 22.06 | 22.03 | ↓$0.03 (-0.14%) | 22.00 | 22.07 | 29.66K |
| 2024-12-11 | 22.18 | 22.11 | ↓$0.07 (-0.32%) | 22.10 | 22.20 | 30.22K |
| 2024-12-10 | 22.16 | 22.14 | ↓$0.02 (-0.09%) | 22.14 | 22.18 | 41.81K |
| 2024-12-09 | 22.18 | 22.20 | ↑$0.02 (0.07%) | 22.14 | 22.23 | 56.52K |
| 2024-12-06 | 22.15 | 22.20 | ↑$0.05 (0.23%) | 22.11 | 22.20 | 90.74K |
| 2024-12-05 | 22.08 | 22.11 | ↑$0.04 (0.16%) | 22.08 | 22.15 | 32.02K |
| 2024-12-04 | 22.08 | 22.10 | ↑$0.02 (0.09%) | 22.06 | 22.12 | 175.45K |
| 2024-12-03 | 22.05 | 22.06 | ↑$0.01 (0.05%) | 22.05 | 22.10 | 20.95K |
| 2024-12-02 | 22.05 | 22.06 | ↑$0.01 (0.05%) | 22.03 | 22.08 | 37.87K |
| 2024-11-29 | 22.04 | 22.06 | ↑$0.02 (0.09%) | 22.03 | 22.06 | 14.12K |
| 2024-11-27 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.98 | 22.01 | 38.13K |
| 2024-11-26 | 21.99 | 21.97 | ↓$0.02 (-0.09%) | 21.89 | 21.99 | 59.04K |
| 2024-11-25 | 22.00 | 21.98 | ↓$0.02 (-0.09%) | 21.93 | 22.01 | 5.56K |
| 2024-11-22 | 21.94 | 21.93 | ↓$0.01 (-0.05%) | 21.89 | 21.94 | 17.17K |
| 2024-11-21 | 21.93 | 21.92 | ↓$0.01 (-0.05%) | 21.87 | 21.93 | 124.08K |
| 2024-11-20 | 21.90 | 21.91 | ↑$0.01 (0.05%) | 21.86 | 21.94 | 43.03K |
| 2024-11-19 | 21.94 | 21.89 | ↓$0.05 (-0.23%) | 21.83 | 21.96 | 153.18K |
| 2024-11-18 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.88 | 21.93 | 4.37K |
| 2024-11-15 | 21.89 | 21.95 | ↑$0.06 (0.29%) | 21.87 | 21.95 | 11.25K |
| 2024-11-14 | 21.88 | 21.86 | ↓$0.02 (-0.11%) | 21.83 | 21.91 | 22.65K |
| 2024-11-13 | 21.93 | 21.85 | ↓$0.08 (-0.36%) | 21.84 | 21.94 | 31.92K |
| 2024-11-12 | 21.86 | 21.83 | ↓$0.03 (-0.14%) | 21.80 | 21.90 | 10.21K |
Create an account or log in to view more rows.
$BSMU is being added
$BSMU not good
$BSMU i like the stock
$BSMU go to the bathroom
come back to green! I like it!
$BSMU oversold! Buy the dip
$BSMU the trend is your friend
until the end.
$BSMU HOLDING LONG AND STRONG!!!
$BSMU this sell-off is meh.
$BSMU It's coming
load 'em up.
$BSMU might get a sell off today