Invesco BulletShares 2025 Municipal Bond ETF (BSMP)
NASDAQ: BSMP · Real-Time Price · USD
24.47
+0.01 (0.04%)
At close: Mar 28, 2025, 4:00 PM
24.40
-0.07 (-0.28%)
After-hours: Mar 28, 2025, 4:26 PM EDT
BSMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.49 | 24.55 | 24.46 | 24.47 | 24.47 | 0.04% | 43,194 |
| Mar 27, 2025 | 24.48 | 24.48 | 24.42 | 24.46 | 24.46 | 0.16% | 34,357 |
| Mar 26, 2025 | 24.41 | 24.46 | 24.41 | 24.42 | 24.42 | - | 32,410 |
| Mar 25, 2025 | 24.41 | 24.44 | 24.41 | 24.42 | 24.42 | 0.04% | 37,184 |
| Mar 24, 2025 | 24.41 | 24.43 | 24.40 | 24.41 | 24.41 | -0.25% | 14,271 |
| Mar 21, 2025 | 24.46 | 24.51 | 24.46 | 24.47 | 24.42 | - | 12,234 |
| Mar 20, 2025 | 24.50 | 24.50 | 24.42 | 24.47 | 24.42 | -0.02% | 145,119 |
| Mar 19, 2025 | 24.46 | 24.49 | 24.44 | 24.48 | 24.42 | - | 17,851 |
| Mar 18, 2025 | 24.46 | 24.49 | 24.46 | 24.48 | 24.42 | - | 27,977 |
| Mar 17, 2025 | 24.49 | 24.50 | 24.45 | 24.48 | 24.42 | -0.02% | 16,133 |
| Mar 14, 2025 | 24.46 | 24.50 | 24.45 | 24.48 | 24.43 | 0.02% | 36,415 |
| Mar 13, 2025 | 24.49 | 24.50 | 24.45 | 24.48 | 24.42 | -0.02% | 32,472 |
| Mar 12, 2025 | 24.52 | 24.52 | 24.46 | 24.48 | 24.43 | 0.06% | 31,662 |
| Mar 11, 2025 | 24.48 | 24.49 | 24.45 | 24.47 | 24.41 | -0.17% | 106,583 |
| Mar 10, 2025 | 24.48 | 24.62 | 24.47 | 24.51 | 24.46 | 0.11% | 76,038 |
| Mar 7, 2025 | 24.48 | 24.56 | 24.47 | 24.48 | 24.43 | - | 47,105 |
| Mar 6, 2025 | 24.48 | 24.52 | 24.47 | 24.48 | 24.43 | -0.29% | 37,784 |
| Mar 5, 2025 | 24.57 | 24.63 | 24.51 | 24.55 | 24.50 | -0.10% | 68,137 |
| Mar 4, 2025 | 24.62 | 24.63 | 24.53 | 24.58 | 24.52 | -0.14% | 82,910 |
| Mar 3, 2025 | 24.56 | 24.62 | 24.45 | 24.61 | 24.56 | 0.06% | 144,094 |
| Feb 28, 2025 | 24.58 | 24.63 | 24.56 | 24.60 | 24.54 | 0.02% | 28,755 |
| Feb 27, 2025 | 24.60 | 24.62 | 24.47 | 24.59 | 24.54 | -0.02% | 69,895 |
| Feb 26, 2025 | 24.61 | 24.62 | 24.55 | 24.60 | 24.54 | -0.06% | 16,064 |
| Feb 25, 2025 | 24.57 | 24.66 | 24.56 | 24.61 | 24.56 | 0.04% | 19,803 |
| Feb 24, 2025 | 24.56 | 24.62 | 24.56 | 24.60 | 24.55 | -0.16% | 32,501 |
| Feb 21, 2025 | 24.57 | 24.66 | 24.57 | 24.64 | 24.54 | 0.28% | 34,725 |
| Feb 20, 2025 | 24.62 | 24.63 | 24.56 | 24.57 | 24.47 | -0.16% | 45,796 |
| Feb 19, 2025 | 24.56 | 24.61 | 24.55 | 24.61 | 24.51 | 0.04% | 33,455 |
| Feb 18, 2025 | 24.49 | 24.62 | 24.49 | 24.60 | 24.50 | 0.04% | 23,787 |
| Feb 14, 2025 | 24.62 | 24.62 | 24.54 | 24.59 | 24.49 | -0.04% | 30,710 |
| Feb 13, 2025 | 24.56 | 24.64 | 24.54 | 24.60 | 24.50 | 0.12% | 192,022 |
| Feb 12, 2025 | 24.53 | 24.58 | 24.53 | 24.57 | 24.47 | -0.02% | 20,621 |
| Feb 11, 2025 | 24.55 | 24.59 | 24.55 | 24.58 | 24.47 | 0.02% | 101,282 |
| Feb 10, 2025 | 24.62 | 24.62 | 24.55 | 24.57 | 24.47 | -0.06% | 25,758 |
| Feb 7, 2025 | 24.55 | 24.60 | 24.55 | 24.59 | 24.48 | 0.08% | 40,489 |
| Feb 6, 2025 | 24.59 | 24.60 | 24.55 | 24.57 | 24.46 | -0.04% | 20,551 |
| Feb 5, 2025 | 24.61 | 24.61 | 24.56 | 24.58 | 24.47 | -0.03% | 88,924 |
| Feb 4, 2025 | 24.61 | 24.62 | 24.55 | 24.58 | 24.48 | -0.01% | 31,639 |
| Feb 3, 2025 | 24.55 | 24.66 | 24.55 | 24.59 | 24.48 | -0.06% | 44,093 |
| Jan 31, 2025 | 24.59 | 24.60 | 24.54 | 24.60 | 24.50 | 0.14% | 31,404 |
| Jan 30, 2025 | 24.59 | 24.64 | 24.54 | 24.57 | 24.46 | 0.10% | 23,348 |
| Jan 29, 2025 | 24.54 | 24.59 | 24.51 | 24.54 | 24.44 | -0.10% | 41,834 |
| Jan 28, 2025 | 24.55 | 24.59 | 24.38 | 24.57 | 24.46 | -0.06% | 177,431 |
| Jan 27, 2025 | 24.54 | 24.59 | 24.53 | 24.58 | 24.48 | 0.16% | 22,953 |
| Jan 24, 2025 | 24.53 | 24.57 | 24.53 | 24.54 | 24.44 | -0.08% | 32,973 |
| Jan 23, 2025 | 24.51 | 24.57 | 24.51 | 24.56 | 24.46 | 0.06% | 28,757 |
| Jan 22, 2025 | 24.55 | 24.58 | 24.51 | 24.55 | 24.44 | -0.04% | 37,436 |
| Jan 21, 2025 | 24.52 | 24.58 | 24.51 | 24.56 | 24.45 | -0.12% | 61,877 |
| Jan 17, 2025 | 24.60 | 24.61 | 24.55 | 24.59 | 24.43 | 0.04% | 10,561 |
| Jan 16, 2025 | 24.57 | 24.61 | 24.54 | 24.58 | 24.42 | 0.08% | 28,095 |