Invesco BulletShares 2024 Municipal Bond ETF (BSMO)
24.88
+0.03 (0.13%)
Inactive · Last trade price
on Dec 13, 2024
BSMO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 13, 2024 | 24.87 | 24.89 | 24.82 | 24.88 | 24.88 | 0.10% | 97,576 |
Dec 12, 2024 | 24.87 | 24.89 | 24.83 | 24.86 | 24.85 | -0.02% | 80,830 |
Dec 11, 2024 | 24.87 | 24.88 | 24.80 | 24.86 | 24.85 | -0.04% | 24,861 |
Dec 10, 2024 | 24.81 | 24.87 | 24.78 | 24.87 | 24.86 | 0.24% | 19,699 |
Dec 9, 2024 | 24.85 | 24.85 | 24.81 | 24.81 | 24.80 | -0.10% | 22,002 |
Dec 6, 2024 | 24.84 | 24.87 | 24.80 | 24.84 | 24.83 | 0.10% | 17,267 |
Dec 5, 2024 | 24.81 | 24.84 | 24.80 | 24.81 | 24.80 | -0.12% | 11,693 |
Dec 4, 2024 | 24.87 | 24.89 | 24.79 | 24.84 | 24.83 | 0.04% | 57,225 |
Dec 3, 2024 | 24.86 | 24.89 | 24.80 | 24.83 | 24.82 | 0.04% | 52,134 |
Dec 2, 2024 | 24.67 | 24.84 | 24.67 | 24.82 | 24.81 | 0.04% | 33,306 |
Nov 29, 2024 | 24.81 | 24.83 | 24.80 | 24.81 | 24.80 | - | 13,850 |
Nov 27, 2024 | 24.80 | 24.85 | 24.79 | 24.81 | 24.80 | 0.04% | 17,963 |
Nov 26, 2024 | 24.80 | 24.85 | 24.79 | 24.80 | 24.79 | - | 24,962 |
Nov 25, 2024 | 24.80 | 24.83 | 24.80 | 24.80 | 24.79 | - | 29,437 |
Nov 22, 2024 | 24.80 | 24.86 | 24.79 | 24.80 | 24.79 | -0.16% | 41,782 |
Nov 21, 2024 | 24.85 | 24.85 | 24.79 | 24.84 | 24.83 | 0.18% | 20,324 |
Nov 20, 2024 | 24.79 | 24.82 | 24.78 | 24.80 | 24.79 | -0.06% | 12,167 |
Nov 19, 2024 | 24.79 | 24.83 | 24.76 | 24.81 | 24.80 | 0.12% | 15,481 |
Nov 18, 2024 | 24.79 | 24.82 | 24.70 | 24.78 | 24.77 | -0.34% | 61,705 |
Nov 15, 2024 | 24.86 | 24.87 | 24.84 | 24.87 | 24.81 | -0.06% | 9,966 |
Nov 14, 2024 | 24.85 | 24.94 | 24.83 | 24.88 | 24.82 | 0.20% | 23,098 |
Nov 13, 2024 | 24.84 | 24.86 | 24.75 | 24.83 | 24.77 | -0.12% | 60,505 |
Nov 12, 2024 | 24.86 | 24.86 | 24.83 | 24.86 | 24.80 | 0.06% | 4,460 |
Nov 11, 2024 | 24.84 | 24.87 | 24.78 | 24.85 | 24.79 | 0.04% | 83,458 |
Nov 8, 2024 | 24.84 | 24.88 | 24.78 | 24.84 | 24.78 | - | 27,208 |
Nov 7, 2024 | 24.81 | 24.85 | 24.80 | 24.84 | 24.78 | 0.18% | 7,241 |
Nov 6, 2024 | 24.82 | 24.86 | 24.78 | 24.79 | 24.73 | -0.16% | 22,977 |
Nov 5, 2024 | 24.82 | 24.87 | 24.78 | 24.83 | 24.77 | 0.12% | 26,889 |
Nov 4, 2024 | 24.83 | 24.83 | 24.77 | 24.80 | 24.74 | -0.12% | 71,997 |
Nov 1, 2024 | 24.82 | 24.84 | 24.72 | 24.83 | 24.77 | 0.06% | 511,776 |
Oct 31, 2024 | 24.82 | 24.83 | 24.76 | 24.82 | 24.76 | 0.06% | 105,688 |
Oct 30, 2024 | 24.84 | 24.86 | 24.79 | 24.80 | 24.74 | -0.08% | 105,452 |
Oct 29, 2024 | 24.81 | 24.82 | 24.79 | 24.82 | 24.76 | 0.02% | 24,991 |
Oct 28, 2024 | 24.81 | 24.84 | 24.79 | 24.82 | 24.76 | -0.02% | 31,129 |
Oct 25, 2024 | 24.89 | 24.89 | 24.80 | 24.82 | 24.76 | 0.12% | 11,225 |
Oct 24, 2024 | 24.80 | 24.84 | 24.79 | 24.79 | 24.73 | -0.08% | 17,303 |
Oct 23, 2024 | 24.81 | 24.82 | 24.78 | 24.81 | 24.75 | -0.02% | 18,511 |
Oct 22, 2024 | 24.80 | 24.85 | 24.78 | 24.82 | 24.76 | 0.06% | 14,856 |
Oct 21, 2024 | 24.80 | 24.87 | 24.78 | 24.80 | 24.74 | -0.40% | 42,939 |
Oct 18, 2024 | 24.90 | 24.90 | 24.83 | 24.90 | 24.78 | 0.16% | 30,676 |
Oct 17, 2024 | 24.85 | 24.89 | 24.84 | 24.86 | 24.74 | -0.12% | 28,076 |
Oct 16, 2024 | 24.89 | 24.90 | 24.84 | 24.89 | 24.77 | 0.20% | 38,359 |
Oct 15, 2024 | 24.84 | 24.90 | 24.82 | 24.84 | 24.72 | -0.12% | 12,990 |
Oct 14, 2024 | 24.83 | 24.92 | 24.83 | 24.87 | 24.75 | 0.06% | 19,565 |
Oct 11, 2024 | 24.89 | 24.90 | 24.84 | 24.86 | 24.74 | 0.06% | 38,678 |
Oct 10, 2024 | 24.84 | 24.87 | 24.82 | 24.84 | 24.72 | 0.12% | 21,979 |
Oct 9, 2024 | 24.84 | 24.87 | 24.81 | 24.81 | 24.69 | -0.32% | 68,055 |
Oct 8, 2024 | 24.83 | 24.89 | 24.81 | 24.89 | 24.77 | 0.24% | 13,330 |
Oct 7, 2024 | 24.83 | 24.87 | 24.82 | 24.83 | 24.71 | - | 23,408 |
Oct 4, 2024 | 24.82 | 24.86 | 24.80 | 24.83 | 24.71 | - | 7,715 |