Invesco BulletShares 2034 Municipal Bond ETF (BSMY)
NASDAQ: BSMY · Real-Time Price · USD
24.46
+0.05 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.47 | 24.53 | 24.46 | 24.46 | 24.46 | 0.20% | 12,940 |
| Dec 19, 2024 | 24.33 | 24.41 | 24.32 | 24.41 | 24.41 | -0.45% | 7,874 |
| Dec 18, 2024 | 24.71 | 24.71 | 24.52 | 24.52 | 24.52 | -0.89% | 16,267 |
| Dec 17, 2024 | 24.76 | 24.85 | 24.73 | 24.74 | 24.74 | -0.36% | 6,273 |
| Dec 16, 2024 | 24.87 | 24.87 | 24.83 | 24.83 | 24.83 | 0.18% | 885 |
| Dec 13, 2024 | 24.83 | 24.83 | 24.77 | 24.79 | 24.79 | -0.35% | 4,776 |
| Dec 12, 2024 | 24.90 | 24.92 | 24.81 | 24.87 | 24.87 | -0.41% | 4,689 |
| Dec 11, 2024 | 25.07 | 25.08 | 24.98 | 24.98 | 24.98 | -0.30% | 4,265 |
| Dec 10, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.10% | 63 |
| Dec 9, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | -0.28% | 77,399 |
| Dec 6, 2024 | 25.12 | 25.15 | 25.11 | 25.15 | 25.15 | 0.20% | 8,016 |
| Dec 5, 2024 | 25.12 | 25.21 | 25.10 | 25.10 | 25.10 | -0.18% | 18,846 |
| Dec 4, 2024 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 0.24% | 344 |
| Dec 3, 2024 | 25.13 | 25.13 | 25.08 | 25.08 | 25.08 | -0.06% | 15,825 |
| Dec 2, 2024 | 25.01 | 25.12 | 25.01 | 25.10 | 25.10 | 0.28% | 2,800 |
| Nov 29, 2024 | 24.99 | 25.03 | 24.99 | 25.03 | 25.03 | 0.42% | 1,779 |
| Nov 27, 2024 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | 0.32% | 1,915 |
| Nov 26, 2024 | 24.83 | 24.84 | 24.79 | 24.84 | 24.84 | -0.06% | 6,223 |
| Nov 25, 2024 | 24.88 | 24.88 | 24.85 | 24.85 | 24.85 | 0.54% | 262 |
| Nov 22, 2024 | 24.71 | 24.75 | 24.71 | 24.72 | 24.72 | 0.12% | 1,606 |
| Nov 21, 2024 | 24.68 | 24.69 | 24.68 | 24.69 | 24.69 | 0.02% | 654 |
| Nov 20, 2024 | 24.71 | 24.73 | 24.65 | 24.68 | 24.68 | -0.13% | 7,356 |
| Nov 19, 2024 | 24.71 | 24.73 | 24.71 | 24.72 | 24.72 | 0.10% | 635 |
| Nov 18, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.20% | 127 |
| Nov 15, 2024 | 24.67 | 24.76 | 24.67 | 24.74 | 24.65 | 0.34% | 1,446 |
| Nov 14, 2024 | 24.69 | 24.71 | 24.66 | 24.66 | 24.57 | 0.06% | 2,412 |
| Nov 13, 2024 | 24.69 | 24.69 | 24.64 | 24.64 | 24.55 | 0.02% | 3,663 |
| Nov 12, 2024 | 24.68 | 24.70 | 24.64 | 24.64 | 24.55 | -0.30% | 2,477 |
| Nov 11, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.62 | -0.06% | 1,843 |
| Nov 8, 2024 | 24.65 | 24.73 | 24.65 | 24.73 | 24.64 | 1.08% | 299 |
| Nov 7, 2024 | 24.45 | 24.46 | 24.45 | 24.46 | 24.37 | 0.72% | 218 |
| Nov 6, 2024 | 24.31 | 24.31 | 24.29 | 24.29 | 24.20 | -1.56% | 200 |
| Nov 5, 2024 | 24.65 | 24.67 | 24.65 | 24.67 | 24.58 | 0.10% | 137 |
| Nov 4, 2024 | 24.61 | 24.68 | 24.61 | 24.65 | 24.56 | 0.53% | 9,748 |
| Nov 1, 2024 | 24.58 | 24.58 | 24.52 | 24.52 | 24.43 | -0.04% | 74,481 |
| Oct 31, 2024 | 24.49 | 24.53 | 24.49 | 24.53 | 24.44 | -0.04% | 100 |
| Oct 30, 2024 | 24.50 | 24.54 | 24.50 | 24.54 | 24.45 | 0.02% | 100 |
| Oct 29, 2024 | 24.61 | 24.61 | 24.53 | 24.53 | 24.44 | -0.12% | 5,911 |
| Oct 28, 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 24.47 | 0.10% | 200 |
| Oct 25, 2024 | 24.57 | 24.57 | 24.54 | 24.54 | 24.45 | 0.18% | 274 |
| Oct 24, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.40 | 0.25% | 7 |
| Oct 23, 2024 | 24.51 | 24.51 | 24.42 | 24.43 | 24.34 | -0.89% | 2,202 |
| Oct 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | -0.34% | 96 |
| Oct 21, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | -0.76% | 10 |
| Oct 18, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 0.04% | 1,210 |
| Oct 17, 2024 | 24.94 | 24.94 | 24.92 | 24.92 | 24.77 | -0.32% | 4,331 |
| Oct 16, 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 24.85 | 0.16% | 43,590 |
| Oct 15, 2024 | 24.94 | 24.96 | 24.94 | 24.96 | 24.81 | 0.52% | 441 |
| Oct 14, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.68 | -0.37% | 1 |
| Oct 11, 2024 | 24.93 | 24.94 | 24.92 | 24.92 | 24.78 | 0.09% | 438 |
| Oct 10, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.75 | - | 3 |
| Oct 9, 2024 | 24.89 | 24.90 | 24.89 | 24.90 | 24.75 | -0.35% | 149 |
| Oct 8, 2024 | 24.96 | 25.05 | 24.96 | 24.98 | 24.84 | -0.03% | 3,066 |
| Oct 7, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.85 | -0.20% | 1 |
| Oct 4, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | -0.56% | 210 |
| Oct 3, 2024 | 25.22 | 25.22 | 25.18 | 25.18 | 25.04 | -0.16% | 210 |
| Oct 2, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | -0.06% | 1 |
| Oct 1, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | 0.32% | 3,609 |
| Sep 30, 2024 | 25.20 | 25.21 | 25.16 | 25.16 | 25.01 | -0.16% | 3,609 |
| Sep 27, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 0.32% | 1,213 |
| Sep 26, 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 24.97 | 0.06% | 1,213 |
| Sep 25, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | -0.12% | - |
| Sep 24, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | - | 1 |
| Sep 23, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | -0.02% | 1 |
| Sep 20, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.99 | 0.10% | 1 |
| Sep 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.97 | -0.08% | 1 |
| Sep 18, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | -0.18% | 1,001 |
| Sep 17, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.03 | -0.08% | 1 |
| Sep 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 0.06% | 5 |
| Sep 13, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.04 | 0.20% | 1 |
| Sep 12, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | -0.08% | 3 |