Invesco BulletShares 2025 Municipal Bond ETF (BSMP)
NASDAQ: BSMP · Real-Time Price · USD
24.53
+0.01 (0.02%)
At close: Nov 14, 2025, 4:00 PM EST
24.53
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
BSMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.53 | 24.55 | 24.53 | 24.53 | 24.53 | 0.02% | 27,385 |
| Nov 13, 2025 | 24.53 | 24.54 | 24.52 | 24.53 | 24.53 | 0.02% | 52,186 |
| Nov 12, 2025 | 24.53 | 24.54 | 24.52 | 24.52 | 24.52 | -0.06% | 49,832 |
| Nov 11, 2025 | 24.53 | 24.54 | 24.52 | 24.54 | 24.54 | 0.04% | 517,280 |
| Nov 10, 2025 | 24.53 | 24.53 | 24.49 | 24.53 | 24.53 | -0.02% | 53,182 |
| Nov 7, 2025 | 24.54 | 24.54 | 24.53 | 24.53 | 24.53 | 0.02% | 10,185 |
| Nov 6, 2025 | 24.52 | 24.53 | 24.52 | 24.53 | 24.53 | 0.02% | 72,941 |
| Nov 5, 2025 | 24.53 | 24.53 | 24.52 | 24.52 | 24.52 | - | 29,694 |
| Nov 4, 2025 | 24.52 | 24.53 | 24.52 | 24.52 | 24.52 | 0.04% | 9,496 |
| Nov 3, 2025 | 24.52 | 24.52 | 24.51 | 24.51 | 24.51 | -0.04% | 37,148 |
| Oct 31, 2025 | 24.52 | 24.53 | 24.51 | 24.52 | 24.52 | 0.04% | 22,046 |
| Oct 30, 2025 | 24.52 | 24.53 | 24.50 | 24.51 | 24.51 | 0.06% | 46,937 |
| Oct 29, 2025 | 24.48 | 24.51 | 24.48 | 24.50 | 24.50 | -0.10% | 33,240 |
| Oct 28, 2025 | 24.52 | 24.53 | 24.51 | 24.52 | 24.52 | 0.06% | 7,835 |
| Oct 27, 2025 | 24.51 | 24.51 | 24.49 | 24.51 | 24.51 | -0.02% | 37,670 |
| Oct 24, 2025 | 24.53 | 24.53 | 24.50 | 24.51 | 24.51 | 0.02% | 7,034 |
| Oct 23, 2025 | 24.52 | 24.53 | 24.50 | 24.51 | 24.51 | 0.04% | 16,975 |
| Oct 22, 2025 | 24.52 | 24.52 | 24.49 | 24.50 | 24.50 | -0.04% | 31,007 |
| Oct 21, 2025 | 24.52 | 24.52 | 24.49 | 24.51 | 24.51 | 0.02% | 31,662 |
| Oct 20, 2025 | 24.49 | 24.52 | 24.49 | 24.50 | 24.50 | -0.20% | 5,045 |
| Oct 17, 2025 | 24.58 | 24.58 | 24.54 | 24.55 | 24.50 | -0.07% | 13,231 |
| Oct 16, 2025 | 24.54 | 24.60 | 24.51 | 24.57 | 24.52 | 0.11% | 76,229 |
| Oct 15, 2025 | 24.54 | 24.55 | 24.53 | 24.54 | 24.49 | - | 91,077 |
| Oct 14, 2025 | 24.56 | 24.56 | 24.53 | 24.54 | 24.49 | -0.02% | 73,259 |
| Oct 13, 2025 | 24.55 | 24.56 | 24.53 | 24.55 | 24.50 | 0.02% | 12,100 |
| Oct 10, 2025 | 24.55 | 24.56 | 24.52 | 24.54 | 24.49 | 0.06% | 13,824 |
| Oct 9, 2025 | 24.53 | 24.54 | 24.52 | 24.53 | 24.48 | -0.02% | 48,652 |
| Oct 8, 2025 | 24.53 | 24.54 | 24.52 | 24.53 | 24.48 | 0.08% | 5,826 |
| Oct 7, 2025 | 24.53 | 24.54 | 24.51 | 24.51 | 24.46 | -0.02% | 50,227 |
| Oct 6, 2025 | 24.54 | 24.54 | 24.51 | 24.52 | 24.47 | -0.04% | 23,060 |
| Oct 3, 2025 | 24.54 | 24.55 | 24.52 | 24.53 | 24.48 | - | 13,948 |
| Oct 2, 2025 | 24.52 | 24.53 | 24.51 | 24.53 | 24.48 | 0.02% | 5,465 |
| Oct 1, 2025 | 24.52 | 24.54 | 24.50 | 24.52 | 24.47 | -0.02% | 35,796 |
| Sep 30, 2025 | 24.53 | 24.53 | 24.51 | 24.53 | 24.48 | -0.02% | 37,242 |
| Sep 29, 2025 | 24.53 | 24.54 | 24.50 | 24.53 | 24.48 | 0.04% | 49,061 |
| Sep 26, 2025 | 24.53 | 24.54 | 24.51 | 24.52 | 24.47 | 0.06% | 21,767 |
| Sep 25, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | 24.46 | - | 23,207 |
| Sep 24, 2025 | 24.51 | 24.52 | 24.51 | 24.51 | 24.46 | 0.02% | 16,690 |
| Sep 23, 2025 | 24.52 | 24.53 | 24.47 | 24.50 | 24.45 | -0.04% | 42,934 |
| Sep 22, 2025 | 24.54 | 24.54 | 24.50 | 24.51 | 24.46 | -0.26% | 24,570 |
| Sep 19, 2025 | 24.58 | 24.59 | 24.56 | 24.58 | 24.48 | 0.08% | 14,998 |
| Sep 18, 2025 | 24.55 | 24.57 | 24.55 | 24.56 | 24.46 | 0.06% | 22,867 |
| Sep 17, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | 24.44 | -0.02% | 44,725 |
| Sep 16, 2025 | 24.56 | 24.57 | 24.54 | 24.55 | 24.45 | - | 37,801 |
| Sep 15, 2025 | 24.58 | 24.58 | 24.54 | 24.55 | 24.45 | 0.04% | 20,024 |
| Sep 12, 2025 | 24.54 | 24.57 | 24.53 | 24.54 | 24.44 | -0.02% | 28,204 |
| Sep 11, 2025 | 24.57 | 24.57 | 24.52 | 24.54 | 24.44 | - | 23,688 |
| Sep 10, 2025 | 24.54 | 24.56 | 24.53 | 24.54 | 24.44 | 0.08% | 24,490 |
| Sep 9, 2025 | 24.55 | 24.55 | 24.49 | 24.52 | 24.42 | -0.10% | 27,156 |
| Sep 8, 2025 | 24.54 | 24.60 | 24.53 | 24.55 | 24.45 | 0.06% | 17,905 |