Invesco BulletShares (R) ... (BSMM)
NASDAQ: BSMM
· Real-Time Price · USD
25.23
-0.03 (-0.12%)
At close: Dec 15, 2022, 10:00 PM
BSMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.00% | 0 |
| Dec 21, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.00% | 0 |
| Dec 20, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.00% | 0 |
| Dec 19, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.00% | 0 |
| Dec 16, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.00% | 0 |
| Dec 15, 2022 | 25.25 | 25.25 | 25.22 | 25.23 | 25.23 | -0.12% | 242,669 |
| Dec 14, 2022 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | -0.08% | 81,537 |
| Dec 13, 2022 | 25.29 | 25.29 | 25.26 | 25.28 | 25.24 | 0.00% | 23,281 |
| Dec 12, 2022 | 25.29 | 25.30 | 25.23 | 25.28 | 25.24 | -0.08% | 39,876 |
| Dec 9, 2022 | 25.29 | 25.30 | 25.26 | 25.30 | 25.25 | 0.12% | 8,620 |
| Dec 8, 2022 | 25.29 | 25.29 | 25.25 | 25.27 | 25.23 | -0.08% | 17,094 |
| Dec 7, 2022 | 25.29 | 25.30 | 25.26 | 25.29 | 25.24 | 0.04% | 8,750 |
| Dec 6, 2022 | 25.29 | 25.30 | 25.25 | 25.28 | 25.24 | 0.00% | 37,719 |
| Dec 5, 2022 | 25.29 | 25.30 | 25.26 | 25.28 | 25.24 | -0.12% | 9,175 |
| Dec 2, 2022 | 25.29 | 25.32 | 25.27 | 25.31 | 25.26 | -0.08% | 6,524 |
| Dec 1, 2022 | 25.32 | 25.33 | 25.29 | 25.33 | 25.28 | 0.00% | 7,029 |
| Nov 30, 2022 | 25.31 | 25.34 | 25.27 | 25.33 | 25.28 | -0.04% | 13,004 |
| Nov 29, 2022 | 25.31 | 25.36 | 25.27 | 25.34 | 25.29 | 0.24% | 27,068 |
| Nov 28, 2022 | 25.27 | 25.31 | 25.27 | 25.28 | 25.24 | -0.08% | 6,638 |
| Nov 25, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | 0.04% | 213 |