Skip to main content
Invesco BulletShares 2023 Municipal Bond ETF (BSMN)
NASDAQ: BSMN · Real-Time Price · USD
25.05
-0.01 (-0.02%)
Dec 15, 2023, 3:59 PM EST - Market closed

BSMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202325.0525.0625.0325.0525.05-50,295
Dec 14, 202325.0725.0825.0225.0525.05-0.02%67,537
Dec 13, 202325.0525.0625.0525.0625.06-0.06%52,089
Dec 12, 202325.0525.0725.0425.0725.070.10%22,361
Dec 11, 202325.0525.0525.0425.0525.05-27,288
Dec 8, 202325.0525.0525.0425.0525.05-0.02%28,257
Dec 7, 202325.0525.0725.0525.0525.05-0.02%37,906
Dec 6, 202325.0525.0625.0225.0625.060.06%42,372
Dec 5, 202325.0425.0725.0425.0425.04-0.12%61,959
Dec 4, 202325.0425.0725.0425.0725.070.12%29,129
Dec 1, 202325.0425.0625.0325.0425.040.02%32,065
Nov 30, 202325.0525.0525.0325.0425.04-0.06%6,551
Nov 29, 202325.0425.0725.0425.0525.050.02%22,937
Nov 28, 202325.0525.0725.0425.0525.05-0.02%22,579
Nov 27, 202325.0125.0825.0125.0525.05-0.02%27,175
Nov 24, 202325.0425.0925.0425.0625.060.04%3,498
Nov 22, 202325.0325.0725.0325.0525.050.04%14,933
Nov 21, 202325.0425.0524.9525.0425.04-0.06%65,751
Nov 20, 202325.0825.0825.0225.0525.05-0.28%5,069
Nov 17, 202325.1225.1225.0825.1225.060.08%11,646
Nov 16, 202325.0825.1025.0725.1025.040.12%72,141
Nov 15, 202325.0925.0925.0725.0725.01-0.06%17,274
Nov 14, 202325.0925.1025.0625.0925.030.06%14,676
Nov 13, 202325.0825.0925.0625.0725.01-0.02%28,288
Nov 10, 202325.1025.1025.0725.0825.020.02%6,342
Nov 9, 202325.1025.1025.0725.0725.01-0.12%12,600
Nov 8, 202325.0725.1025.0625.1025.040.08%11,192
Nov 7, 202325.0525.0825.0325.0825.020.24%11,940
Nov 6, 202325.0825.0825.0225.0224.96-0.14%50,388
Nov 3, 202325.0625.0625.0425.0625.000.02%28,968
Nov 2, 202325.0425.0625.0125.0524.99-66,228
Nov 1, 202325.0325.0525.0325.0524.99-0.04%239,556
Oct 31, 202325.0325.0625.0225.0625.000.24%24,040
Oct 30, 202325.0225.0425.0025.0024.940.12%312,892
Oct 27, 202325.0225.0624.9724.9724.91-0.32%80,753
Oct 26, 202325.0225.0525.0225.0524.990.28%11,966
Oct 25, 202325.0125.0424.9824.9824.92-0.24%57,909
Oct 24, 202325.0425.0525.0225.0424.980.12%8,399
Oct 23, 202325.0025.0225.0025.0124.95-0.36%8,669
Oct 20, 202325.1025.1025.0725.1024.980.12%13,358
Oct 19, 202325.0725.0925.0625.0724.95-18,586
Oct 18, 202325.0625.0825.0625.0724.950.04%9,864
Oct 17, 202325.0625.0825.0525.0624.940.16%10,228
Oct 16, 202325.0825.0925.0025.0224.90-0.16%22,813
Oct 13, 202325.0725.0925.0625.0624.94-0.12%10,168
Oct 12, 202325.0825.0925.0625.0924.970.10%8,436
Oct 11, 202325.0525.0925.0425.0724.940.08%32,577
Oct 10, 202325.0425.0725.0425.0524.920.02%20,530
Oct 9, 202325.0325.0425.0125.0424.92-0.12%3,984
Oct 6, 202325.0425.0725.0225.0724.950.08%39,900
Oct 5, 202325.0525.0525.0425.0524.930.02%8,242
Oct 4, 202325.0425.0625.0125.0524.920.02%13,124
Oct 3, 202325.0525.0525.0325.0424.92-0.02%60,310
Oct 2, 202325.0525.0525.0325.0524.920.02%7,988
Sep 29, 202325.0525.0625.0425.0424.92-0.16%4,297
Sep 28, 202325.0425.0825.0425.0824.960.08%14,877
Sep 27, 202325.0525.0625.0325.0624.940.14%17,974
Sep 26, 202325.0425.0525.0225.0324.90-0.08%20,339
Sep 25, 202325.0425.0625.0425.0524.92-0.14%22,723
Sep 22, 202325.0725.0825.0425.0824.960.16%13,145
Sep 21, 202325.0425.0725.0425.0424.920.02%17,421
Sep 20, 202325.0425.0725.0325.0424.91-0.08%24,201
Sep 19, 202325.0625.0625.0425.0624.93-5,088
Sep 18, 202325.0425.0625.0425.0624.93-0.24%20,123
Sep 15, 202325.1225.1325.1025.1224.93-0.02%9,493
Sep 14, 202325.1125.1325.1125.1224.930.02%3,336
Sep 13, 202325.1025.1225.1025.1224.93-0.06%1,616
Sep 12, 202325.1025.1325.1025.1324.940.16%4,177
Sep 11, 202325.1225.1425.0825.0924.90-0.08%21,289
Sep 8, 202325.0925.1325.0925.1124.92-0.08%4,497
Sep 7, 202325.0825.1325.0825.1324.940.24%5,219
Sep 6, 202325.0725.0925.0725.0724.88-0.06%26,775
Sep 5, 202325.0725.1025.0725.0924.900.06%14,044
Sep 1, 202325.0825.0925.0725.0724.88-0.12%8,337
Aug 31, 202325.0925.1025.0725.1024.910.16%20,042
Aug 30, 202325.0625.1025.0625.0624.870.04%16,628
Aug 29, 202325.1125.1125.0525.0524.86-45,675
Aug 28, 202325.0625.0825.0525.0524.86-0.20%31,531
Aug 25, 202325.1025.1025.0425.1024.910.18%45,536
Aug 24, 202325.0525.0825.0425.0624.87-0.02%7,321
Aug 23, 202325.0425.0625.0425.0624.870.08%8,523
Aug 22, 202325.0225.0625.0225.0424.85-0.01%30,159
Aug 21, 202325.0925.0925.0325.0424.86-0.29%26,162
Aug 18, 202325.0925.1325.0925.1224.870.02%14,655
Aug 17, 202325.1025.1225.1025.1124.870.06%19,389
Aug 16, 202325.0925.1025.0825.1024.850.02%29,765
Aug 15, 202325.0925.1125.0725.0924.85-0.12%45,618
Aug 14, 202325.1125.1225.1125.1224.880.20%8,291
Aug 11, 202325.0925.1025.0725.0724.83-0.24%57,293
Aug 10, 202325.1325.1325.0825.1324.890.16%271,722
Aug 9, 202325.0825.1425.0825.0924.85-0.07%104,757
Aug 8, 202325.1025.1325.0925.1124.860.05%15,131
Aug 7, 202325.1025.1025.0825.1024.85-0.10%1,547
Aug 4, 202325.0925.1325.0725.1224.880.12%20,535
Aug 3, 202325.0825.1025.0725.0924.850.02%21,236
Aug 2, 202325.0625.0925.0625.0924.84-0.06%11,872
Aug 1, 202325.0725.1025.0725.1024.860.06%12,178
Jul 31, 202325.1225.1225.0725.0924.84-15,673
Jul 28, 202325.1125.1225.0825.0924.840.02%13,036
Jul 27, 202325.0925.1125.0825.0824.84-0.04%17,249