Invesco BulletShares 2034... (BSMY)

23.53

-0.00 (-0.00%)

At close: Apr 15, 2025, 3:20 PM

23.52

-0.04%

After-hours: Apr 15, 2025, 04:00 PM EDT

Invesco BulletShares 2034 Municipal Bond ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	23.44	23.44	23.59	23.59	23.44	23.44	23.53	23.53	1.34%	9,968
Apr 11, 2025	22.98	22.98	23.22	23.22	22.95	22.95	23.22	23.22	-0.85%	7,802
Apr 10, 2025	23.75	23.75	23.75	23.75	23.21	23.21	23.42	23.42	-0.34%	9,600
Apr 9, 2025	22.94	22.94	23.51	23.51	22.61	22.61	23.50	23.50	0.82%	9,400
Apr 8, 2025	23.62	23.62	23.75	23.75	23.19	23.19	23.31	23.31	-1.60%	27,800
Apr 7, 2025	23.70	23.70	24.39	24.39	23.69	23.69	23.69	23.69	-2.59%	9,627
Apr 4, 2025	24.54	24.54	24.54	24.54	24.24	24.24	24.32	24.32	0.00%	17,700
Apr 3, 2025	24.37	24.37	24.37	24.37	24.28	24.28	24.32	24.32	0.75%	15,011
Apr 2, 2025	24.19	24.19	24.19	24.19	24.10	24.10	24.14	24.14	-0.25%	2,300
Apr 1, 2025	24.20	24.20	24.20	24.20	24.15	24.15	24.20	24.20	0.67%	5,605
Mar 31, 2025	24.06	24.06	24.06	24.06	24.03	24.03	24.04	24.04	0.21%	12,448
Mar 28, 2025	24.03	24.03	24.03	24.03	23.99	23.99	23.99	23.99	0.46%	6,517
Mar 27, 2025	23.88	23.88	23.89	23.89	23.86	23.86	23.88	23.88	-0.29%	9,216
Mar 26, 2025	24.06	24.06	24.08	24.08	23.95	23.95	23.95	23.95	-0.83%	11,200
Mar 25, 2025	24.22	24.22	24.23	24.23	24.12	24.12	24.15	24.15	0.00%	12,019
Mar 24, 2025	24.19	24.19	24.22	24.22	24.15	24.15	24.15	24.15	-0.58%	10,000
Mar 21, 2025	24.35	24.29	24.37	24.31	24.29	24.23	24.29	24.23	-0.21%	5,222
Mar 20, 2025	24.38	24.32	24.44	24.38	24.34	24.28	24.34	24.28	0.04%	8,900
Mar 19, 2025	24.25	24.18	24.36	24.29	24.25	24.18	24.33	24.26	0.00%	7,300
Mar 18, 2025	24.33	24.26	24.35	24.28	24.32	24.25	24.33	24.26	0.00%	6,608
Mar 17, 2025	24.38	24.31	24.40	24.33	24.33	24.26	24.33	24.26	-0.04%	6,441
Mar 14, 2025	24.31	24.24	24.35	24.28	24.31	24.24	24.34	24.27	-0.04%	2,920
Mar 13, 2025	24.29	24.22	24.38	24.31	24.27	24.20	24.35	24.28	0.04%	7,221
Mar 12, 2025	24.43	24.37	24.52	24.46	24.33	24.27	24.34	24.28	-0.53%	5,813
Mar 11, 2025	24.62	24.55	24.62	24.55	24.47	24.40	24.47	24.40	-0.57%	6,442
Mar 10, 2025	24.62	24.55	24.68	24.61	24.60	24.53	24.61	24.54	0.24%	5,200
Mar 7, 2025	24.58	24.51	24.58	24.51	24.52	24.45	24.55	24.48	0.04%	6,100
Mar 6, 2025	24.63	24.56	24.63	24.56	24.54	24.47	24.54	24.47	-0.53%	9,337
Mar 5, 2025	24.76	24.69	24.76	24.69	24.64	24.57	24.67	24.60	-0.08%	6,200
Mar 4, 2025	24.84	24.77	24.84	24.77	24.69	24.62	24.69	24.62	-0.44%	1,633
Mar 3, 2025	24.79	24.72	24.95	24.88	24.79	24.72	24.80	24.73	-0.40%	57,700
Feb 28, 2025	24.86	24.79	24.90	24.83	24.83	24.76	24.90	24.83	0.57%	10,427
Feb 27, 2025	24.78	24.71	24.78	24.71	24.76	24.69	24.76	24.69	-0.32%	4,200
Feb 26, 2025	24.79	24.72	24.88	24.81	24.78	24.71	24.84	24.77	0.16%	8,012
Feb 25, 2025	24.80	24.73	24.80	24.73	24.80	24.73	24.80	24.73	0.53%	1,100
Feb 24, 2025	24.66	24.59	24.68	24.61	24.66	24.59	24.67	24.60	-0.16%	1,700
Feb 21, 2025	24.64	24.52	24.78	24.66	24.64	24.52	24.71	24.59	0.32%	28,800
Feb 20, 2025	24.64	24.52	24.66	24.54	24.61	24.49	24.63	24.51	0.24%	27,338
Feb 19, 2025	24.52	24.40	24.62	24.50	24.52	24.40	24.57	24.45	0.00%	11,800
Feb 18, 2025	24.57	24.44	24.63	24.50	24.57	24.44	24.57	24.44	-0.24%	1,300
Feb 14, 2025	24.63	24.51	24.65	24.53	24.63	24.51	24.63	24.51	0.24%	4,728
Feb 13, 2025	24.55	24.43	24.65	24.53	24.55	24.43	24.57	24.45	0.49%	4,200
Feb 12, 2025	24.44	24.32	24.46	24.34	24.44	24.32	24.45	24.33	-0.69%	5,500
Feb 11, 2025	24.61	24.49	24.63	24.51	24.61	24.49	24.62	24.50	-0.24%	9,300
Feb 10, 2025	24.69	24.57	24.70	24.58	24.68	24.56	24.68	24.56	0.12%	10,130
Feb 7, 2025	24.67	24.54	24.67	24.54	24.65	24.52	24.65	24.52	-0.32%	6,217
Feb 6, 2025	24.73	24.61	24.74	24.62	24.73	24.61	24.73	24.61	-0.04%	54,900
Feb 5, 2025	24.73	24.60	24.76	24.63	24.73	24.60	24.74	24.61	0.49%	19,218
Feb 4, 2025	24.56	24.44	24.62	24.50	24.56	24.44	24.62	24.50	0.29%	3,000
Feb 3, 2025	24.63	24.51	24.63	24.51	24.52	24.40	24.55	24.43	0.16%	8,000