Invesco BulletShares 2025 Municipal Bond ETF (BSMP)
NASDAQ: BSMP · Real-Time Price · USD
24.51
-0.01 (-0.04%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BSMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.53 | 24.54 | 24.51 | 24.51 | 24.51 | -0.02% | 50,227 |
| Oct 6, 2025 | 24.54 | 24.54 | 24.51 | 24.52 | 24.52 | -0.04% | 23,060 |
| Oct 3, 2025 | 24.54 | 24.55 | 24.52 | 24.53 | 24.53 | - | 13,948 |
| Oct 2, 2025 | 24.52 | 24.53 | 24.51 | 24.53 | 24.53 | 0.02% | 5,465 |
| Oct 1, 2025 | 24.52 | 24.54 | 24.50 | 24.52 | 24.52 | -0.02% | 35,796 |
| Sep 30, 2025 | 24.53 | 24.53 | 24.51 | 24.53 | 24.53 | -0.02% | 37,242 |
| Sep 29, 2025 | 24.53 | 24.54 | 24.50 | 24.53 | 24.53 | 0.04% | 49,061 |
| Sep 26, 2025 | 24.53 | 24.54 | 24.51 | 24.52 | 24.52 | 0.06% | 21,767 |
| Sep 25, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | 24.51 | - | 23,207 |
| Sep 24, 2025 | 24.51 | 24.52 | 24.51 | 24.51 | 24.51 | 0.02% | 16,690 |
| Sep 23, 2025 | 24.52 | 24.53 | 24.47 | 24.50 | 24.50 | -0.04% | 42,934 |
| Sep 22, 2025 | 24.54 | 24.54 | 24.50 | 24.51 | 24.51 | -0.26% | 24,570 |
| Sep 19, 2025 | 24.58 | 24.59 | 24.56 | 24.58 | 24.52 | 0.08% | 14,998 |
| Sep 18, 2025 | 24.55 | 24.57 | 24.55 | 24.56 | 24.50 | 0.06% | 22,867 |
| Sep 17, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | 24.49 | -0.02% | 44,725 |
| Sep 16, 2025 | 24.56 | 24.57 | 24.54 | 24.55 | 24.49 | - | 37,801 |
| Sep 15, 2025 | 24.58 | 24.58 | 24.54 | 24.55 | 24.49 | 0.04% | 20,024 |
| Sep 12, 2025 | 24.54 | 24.57 | 24.53 | 24.54 | 24.48 | -0.02% | 28,204 |
| Sep 11, 2025 | 24.57 | 24.57 | 24.52 | 24.54 | 24.49 | - | 23,688 |
| Sep 10, 2025 | 24.54 | 24.56 | 24.53 | 24.54 | 24.49 | 0.08% | 24,490 |
| Sep 9, 2025 | 24.55 | 24.55 | 24.49 | 24.52 | 24.47 | -0.10% | 27,156 |
| Sep 8, 2025 | 24.54 | 24.60 | 24.53 | 24.55 | 24.49 | 0.06% | 17,905 |
| Sep 5, 2025 | 24.51 | 24.54 | 24.51 | 24.53 | 24.48 | 0.14% | 29,468 |
| Sep 4, 2025 | 24.51 | 24.52 | 24.48 | 24.50 | 24.44 | -0.04% | 35,798 |
| Sep 3, 2025 | 24.50 | 24.52 | 24.50 | 24.51 | 24.45 | 0.12% | 12,093 |
| Sep 2, 2025 | 24.50 | 24.52 | 24.46 | 24.48 | 24.42 | -0.08% | 29,011 |
| Aug 29, 2025 | 24.52 | 24.52 | 24.48 | 24.50 | 24.44 | - | 32,366 |
| Aug 28, 2025 | 24.49 | 24.52 | 24.49 | 24.50 | 24.44 | - | 16,569 |
| Aug 27, 2025 | 24.52 | 24.52 | 24.49 | 24.50 | 24.44 | - | 18,765 |
| Aug 26, 2025 | 24.51 | 24.51 | 24.49 | 24.50 | 24.44 | 0.04% | 24,259 |
| Aug 25, 2025 | 24.50 | 24.51 | 24.48 | 24.49 | 24.43 | - | 47,709 |
| Aug 22, 2025 | 24.50 | 24.51 | 24.44 | 24.49 | 24.43 | - | 37,682 |
| Aug 21, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | 24.43 | 0.02% | 30,762 |
| Aug 20, 2025 | 24.48 | 24.49 | 24.48 | 24.48 | 24.43 | 0.02% | 8,082 |
| Aug 19, 2025 | 24.49 | 24.49 | 24.47 | 24.48 | 24.42 | - | 12,868 |
| Aug 18, 2025 | 24.50 | 24.50 | 24.47 | 24.48 | 24.42 | -0.22% | 31,257 |
| Aug 15, 2025 | 24.54 | 24.56 | 24.52 | 24.53 | 24.43 | 0.10% | 26,614 |
| Aug 14, 2025 | 24.54 | 24.54 | 24.47 | 24.51 | 24.41 | -0.04% | 20,783 |
| Aug 13, 2025 | 24.54 | 24.54 | 24.51 | 24.52 | 24.42 | - | 38,900 |
| Aug 12, 2025 | 24.53 | 24.54 | 24.51 | 24.52 | 24.42 | - | 46,537 |
| Aug 11, 2025 | 24.53 | 24.53 | 24.51 | 24.52 | 24.42 | 0.04% | 26,273 |
| Aug 8, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.41 | -0.04% | 73,701 |
| Aug 7, 2025 | 24.51 | 24.52 | 24.51 | 24.52 | 24.42 | 0.04% | 23,508 |
| Aug 6, 2025 | 24.50 | 24.53 | 24.50 | 24.51 | 24.41 | 0.04% | 79,885 |
| Aug 5, 2025 | 24.51 | 24.52 | 24.49 | 24.50 | 24.40 | -0.04% | 43,271 |
| Aug 4, 2025 | 24.52 | 24.53 | 24.50 | 24.51 | 24.41 | - | 35,728 |
| Aug 1, 2025 | 24.52 | 24.53 | 24.49 | 24.51 | 24.41 | 0.08% | 54,229 |
| Jul 31, 2025 | 24.48 | 24.51 | 24.35 | 24.49 | 24.39 | -0.02% | 73,447 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.48 | 24.49 | 24.39 | 0.02% | 21,299 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.47 | 24.49 | 24.39 | 0.10% | 59,829 |