Invesco BulletShares 2025 Municipal Bond ETF (BSMP)
NASDAQ: BSMP · Real-Time Price · USD
24.48
0.00 (0.02%)
At close: May 30, 2025, 4:00 PM
24.48
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
BSMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.48 | 24.48 | 24.47 | 24.47 | - | -0.01% | 3,512 |
| May 29, 2025 | 24.45 | 24.55 | 24.45 | 24.48 | 24.48 | 0.06% | 79,524 |
| May 28, 2025 | 24.48 | 24.48 | 24.45 | 24.46 | 24.46 | -0.04% | 39,427 |
| May 27, 2025 | 24.45 | 24.47 | 24.45 | 24.47 | 24.47 | 0.04% | 17,186 |
| May 23, 2025 | 24.48 | 24.54 | 24.44 | 24.46 | 24.46 | 0.08% | 14,587 |
| May 22, 2025 | 24.43 | 24.45 | 24.41 | 24.44 | 24.44 | - | 45,437 |
| May 21, 2025 | 24.43 | 24.47 | 24.43 | 24.44 | 24.44 | -0.08% | 17,216 |
| May 20, 2025 | 24.44 | 24.46 | 24.43 | 24.46 | 24.46 | 0.04% | 50,899 |
| May 19, 2025 | 24.43 | 24.45 | 24.41 | 24.45 | 24.45 | -0.22% | 101,945 |
| May 16, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | 24.45 | 0.04% | 40,470 |
| May 15, 2025 | 24.48 | 24.51 | 24.48 | 24.50 | 24.44 | 0.06% | 11,812 |
| May 14, 2025 | 24.49 | 24.51 | 24.47 | 24.48 | 24.43 | -0.04% | 24,968 |
| May 13, 2025 | 24.50 | 24.51 | 24.47 | 24.49 | 24.44 | -0.04% | 36,544 |
| May 12, 2025 | 24.48 | 24.51 | 24.46 | 24.50 | 24.45 | 0.08% | 46,540 |
| May 9, 2025 | 24.47 | 24.49 | 24.47 | 24.48 | 24.43 | - | 18,819 |
| May 8, 2025 | 24.50 | 24.50 | 24.46 | 24.48 | 24.43 | 0.02% | 121,713 |
| May 7, 2025 | 24.49 | 24.49 | 24.46 | 24.48 | 24.42 | -0.02% | 29,928 |
| May 6, 2025 | 24.54 | 24.54 | 24.46 | 24.48 | 24.43 | -0.12% | 148,811 |
| May 5, 2025 | 24.52 | 24.54 | 24.49 | 24.51 | 24.46 | - | 166,513 |
| May 2, 2025 | 24.45 | 24.55 | 24.45 | 24.51 | 24.45 | 0.22% | 144,846 |
| May 1, 2025 | 24.48 | 24.48 | 24.43 | 24.46 | 24.40 | -0.04% | 63,670 |
| Apr 30, 2025 | 24.45 | 24.47 | 24.45 | 24.47 | 24.41 | 0.04% | 36,000 |
| Apr 29, 2025 | 24.44 | 24.47 | 24.44 | 24.46 | 24.40 | -0.02% | 84,333 |
| Apr 28, 2025 | 24.47 | 24.47 | 24.42 | 24.46 | 24.41 | -0.04% | 28,323 |
| Apr 25, 2025 | 24.48 | 24.53 | 24.42 | 24.47 | 24.42 | 0.18% | 28,951 |
| Apr 24, 2025 | 24.41 | 24.45 | 24.41 | 24.43 | 24.37 | 0.17% | 48,496 |
| Apr 23, 2025 | 24.39 | 24.43 | 24.37 | 24.39 | 24.33 | 0.02% | 62,874 |
| Apr 22, 2025 | 24.39 | 24.41 | 24.37 | 24.38 | 24.33 | 0.02% | 27,136 |
| Apr 21, 2025 | 24.42 | 24.43 | 24.34 | 24.37 | 24.32 | -0.43% | 50,484 |
| Apr 17, 2025 | 24.46 | 24.48 | 24.45 | 24.48 | 24.37 | 0.10% | 44,062 |
| Apr 16, 2025 | 24.45 | 24.47 | 24.44 | 24.46 | 24.35 | 0.02% | 32,528 |
| Apr 15, 2025 | 24.45 | 24.47 | 24.42 | 24.45 | 24.34 | -0.02% | 51,847 |
| Apr 14, 2025 | 24.44 | 24.47 | 24.44 | 24.46 | 24.35 | 0.27% | 58,071 |
| Apr 11, 2025 | 24.41 | 24.43 | 24.33 | 24.39 | 24.28 | -0.20% | 59,765 |
| Apr 10, 2025 | 24.36 | 24.47 | 24.36 | 24.44 | 24.33 | -0.04% | 44,924 |
| Apr 9, 2025 | 24.48 | 24.50 | 24.26 | 24.45 | 24.34 | 0.02% | 60,999 |
| Apr 8, 2025 | 24.39 | 24.52 | 24.36 | 24.45 | 24.34 | 0.06% | 70,505 |
| Apr 7, 2025 | 24.51 | 24.60 | 24.40 | 24.43 | 24.32 | -0.29% | 47,736 |
| Apr 4, 2025 | 24.51 | 24.52 | 24.45 | 24.50 | 24.39 | 0.03% | 45,198 |
| Apr 3, 2025 | 24.51 | 24.51 | 24.47 | 24.50 | 24.39 | 0.04% | 57,556 |
| Apr 2, 2025 | 24.51 | 24.51 | 24.47 | 24.49 | 24.38 | - | 23,983 |
| Apr 1, 2025 | 24.48 | 24.52 | 24.48 | 24.49 | 24.38 | 0.02% | 96,241 |
| Mar 31, 2025 | 24.47 | 24.49 | 24.47 | 24.48 | 24.37 | 0.04% | 43,830 |
| Mar 28, 2025 | 24.49 | 24.55 | 24.46 | 24.47 | 24.36 | 0.04% | 43,194 |
| Mar 27, 2025 | 24.48 | 24.48 | 24.42 | 24.46 | 24.35 | 0.16% | 34,357 |
| Mar 26, 2025 | 24.41 | 24.46 | 24.41 | 24.42 | 24.31 | - | 32,410 |
| Mar 25, 2025 | 24.41 | 24.44 | 24.41 | 24.42 | 24.31 | 0.04% | 37,184 |
| Mar 24, 2025 | 24.41 | 24.43 | 24.40 | 24.41 | 24.30 | -0.25% | 14,271 |
| Mar 21, 2025 | 24.46 | 24.51 | 24.46 | 24.47 | 24.31 | - | 12,234 |
| Mar 20, 2025 | 24.50 | 24.50 | 24.42 | 24.47 | 24.31 | -0.02% | 145,119 |