Invesco BulletShares (R) ... (BSMO)
NASDAQ: BSMO
· Real-Time Price · USD
24.88
0.03 (0.13%)
At close: Dec 13, 2024, 10:00 PM
BSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.00% | 0 |
| Dec 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.00% | 0 |
| Dec 13, 2024 | 24.87 | 24.89 | 24.82 | 24.88 | 24.88 | 0.08% | 97,576 |
| Dec 12, 2024 | 24.87 | 24.89 | 24.83 | 24.86 | 24.85 | 0.00% | 80,830 |
| Dec 11, 2024 | 24.87 | 24.88 | 24.80 | 24.86 | 24.85 | -0.04% | 24,900 |
| Dec 10, 2024 | 24.81 | 24.87 | 24.78 | 24.87 | 24.87 | 0.24% | 19,700 |
| Dec 9, 2024 | 24.85 | 24.85 | 24.81 | 24.81 | 24.81 | -0.12% | 22,002 |
| Dec 6, 2024 | 24.84 | 24.87 | 24.80 | 24.84 | 24.84 | 0.12% | 17,300 |
| Dec 5, 2024 | 24.81 | 24.84 | 24.80 | 24.81 | 24.81 | -0.12% | 11,700 |
| Dec 4, 2024 | 24.87 | 24.89 | 24.79 | 24.84 | 24.84 | 0.04% | 57,225 |
| Dec 3, 2024 | 24.86 | 24.89 | 24.80 | 24.83 | 24.83 | 0.04% | 52,134 |
| Dec 2, 2024 | 24.67 | 24.84 | 24.67 | 24.82 | 24.82 | 0.04% | 33,306 |
| Nov 29, 2024 | 24.81 | 24.83 | 24.80 | 24.81 | 24.81 | 0.00% | 13,900 |
| Nov 27, 2024 | 24.80 | 24.85 | 24.79 | 24.81 | 24.81 | 0.04% | 18,000 |
| Nov 26, 2024 | 24.80 | 24.85 | 24.79 | 24.80 | 24.80 | 0.00% | 25,000 |
| Nov 25, 2024 | 24.80 | 24.83 | 24.80 | 24.80 | 24.80 | 0.00% | 29,437 |
| Nov 22, 2024 | 24.80 | 24.86 | 24.79 | 24.80 | 24.80 | -0.16% | 41,800 |
| Nov 21, 2024 | 24.85 | 24.85 | 24.79 | 24.84 | 24.84 | 0.16% | 20,324 |
| Nov 20, 2024 | 24.79 | 24.82 | 24.78 | 24.80 | 24.80 | -0.04% | 12,200 |
| Nov 19, 2024 | 24.79 | 24.83 | 24.76 | 24.81 | 24.81 | 0.12% | 15,500 |