Invesco BulletShares 2032 Municipal Bond ETF (BSMW) Historical Stock Data
25.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMW is down -0.07% a day on average. There have been 9 days where Invesco BulletShares 2032 Municipal Bond ETF closed green and 21 days where BSMW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 25.05 | 25.09 | ↑$0.04 (0.16%) | 25.01 | 25.09 | 24.52K |
| 2024-12-30 | 24.92 | 25.07 | ↑$0.15 (0.60%) | 24.92 | 25.08 | 113.68K |
| 2024-12-27 | 24.99 | 24.98 | ↓$0.01 (-0.04%) | 24.93 | 25.02 | 7.47K |
| 2024-12-26 | 24.95 | 25.02 | ↑$0.07 (0.28%) | 24.92 | 25.02 | 17.40K |
| 2024-12-24 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.91 | 25.01 | 13.31K |
| 2024-12-23 | 24.92 | 24.98 | ↑$0.05 (0.22%) | 24.92 | 25.01 | 17.89K |
| 2024-12-20 | 25.01 | 24.99 | ↓$0.02 (-0.08%) | 24.98 | 25.07 | 29.73K |
| 2024-12-19 | 25.07 | 24.98 | ↓$0.09 (-0.36%) | 24.96 | 25.07 | 8.08K |
| 2024-12-18 | 25.26 | 25.22 | ↓$0.04 (-0.16%) | 25.18 | 25.26 | 11.85K |
| 2024-12-17 | 25.27 | 25.22 | ↓$0.05 (-0.20%) | 25.21 | 25.34 | 23.35K |
| 2024-12-16 | 25.36 | 25.33 | ↓$0.03 (-0.12%) | 25.28 | 25.38 | 33.44K |
| 2024-12-13 | 25.41 | 25.30 | ↓$0.11 (-0.43%) | 25.24 | 25.41 | 129.18K |
| 2024-12-12 | 25.50 | 25.42 | ↓$0.08 (-0.31%) | 25.42 | 25.50 | 6.99K |
| 2024-12-11 | 25.56 | 25.50 | ↓$0.06 (-0.23%) | 25.50 | 25.62 | 7.67K |
| 2024-12-10 | 25.65 | 25.62 | ↓$0.03 (-0.12%) | 25.62 | 25.65 | 3.41K |
| 2024-12-09 | 25.67 | 25.65 | ↓$0.02 (-0.08%) | 25.59 | 25.67 | 4.25K |
| 2024-12-06 | 25.62 | 25.64 | ↑$0.02 (0.06%) | 25.62 | 25.71 | 60.42K |
| 2024-12-05 | 25.67 | 25.60 | ↓$0.06 (-0.25%) | 25.56 | 25.71 | 116.15K |
| 2024-12-04 | 25.68 | 25.62 | ↓$0.06 (-0.23%) | 25.59 | 25.70 | 10.56K |
| 2024-12-03 | 25.68 | 25.67 | ↓$0.02 (-0.06%) | 25.60 | 25.70 | 20.87K |
| 2024-12-02 | 25.59 | 25.61 | ↑$0.02 (0.08%) | 25.56 | 25.65 | 15K |
| 2024-11-29 | 25.57 | 25.55 | ↓$0.02 (-0.10%) | 25.53 | 25.57 | 2.19K |
| 2024-11-27 | 25.56 | 25.48 | ↓$0.08 (-0.33%) | 25.46 | 25.56 | 8.14K |
| 2024-11-26 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.40 | 25.45 | 4.28K |
| 2024-11-25 | 25.41 | 25.39 | ↓$0.02 (-0.08%) | 25.35 | 25.44 | 8.31K |
| 2024-11-22 | 25.35 | 25.33 | ↓$0.02 (-0.08%) | 25.25 | 25.35 | 10.36K |
| 2024-11-21 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.23 | 25.34 | 7.51K |
| 2024-11-20 | 25.31 | 25.29 | ↓$0.02 (-0.10%) | 25.29 | 25.33 | 17.64K |
| 2024-11-19 | 25.25 | 25.26 | ↑$0.01 (0.04%) | 25.24 | 25.33 | 11.53K |
| 2024-11-18 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.25 | 25.28 | 5.10K |
Create an account or log in to view more rows.
$BSMW bear trap dude
$BSMW Hold on to your Butts.
$BSMW C'mon
do a spike!!
$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