ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BSMU Invesco BulletShares 2030 Municipal Bond ETF

21.9805
0.0255 (0.12%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BSMU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 21.9805 0.03 0.12% 21.94 22.00 21.94 7,327
Jun 13 2024 21.955 0.05 0.25% 21.9076 21.97 21.9076 4,057
Jun 12 2024 21.90 0.08 0.37% 21.89 21.91 21.88 23,716
Jun 11 2024 21.82 0.05 0.24% 21.76 21.85 21.75 31,458
Jun 10 2024 21.7667 0.02 0.10% 21.74 21.80 21.72 31,519
Jun 07 2024 21.7452 -0.10 -0.48% 21.76 21.76 21.74 15,226
Jun 06 2024 21.85 0.07 0.33% 21.82 21.87 21.82 34,608
Jun 05 2024 21.7773 0.10 0.45% 21.74 21.81 21.74 28,258
Jun 04 2024 21.68 0.03 0.14% 21.66 21.70 21.62 34,858
Jun 03 2024 21.65 0.05 0.23% 21.65 21.69 21.61 40,244
May 31 2024 21.60 0.04 0.21% 21.58 21.6183 21.55 7,960
May 30 2024 21.5554 0.03 0.12% 21.56 21.57 21.5111 11,490
May 29 2024 21.5297 -0.09 -0.42% 21.58 21.58 21.5297 6,049
May 28 2024 21.62 -0.01 -0.05% 21.63 21.63 21.61 727
May 24 2024 21.63 0.01 0.05% 21.63 21.638 21.60 16,170
May 23 2024 21.62 -0.11 -0.51% 21.71 21.71 21.62 15,578
May 22 2024 21.73 -0.05 -0.23% 21.77 21.77 21.71 28,886
May 21 2024 21.78 -0.05 -0.23% 21.85 21.85 21.77 13,223
May 20 2024 21.83 -0.11 -0.50% 21.85 21.85 21.81 4,872
May 17 2024 21.94 -0.03 -0.14% 21.98 21.98 21.89 15,829
May 16 2024 21.9701 -0.04 -0.18% 22.01 22.01 21.97 54,535
May 15 2024 22.01 0.02 0.09% 22.04 22.049 21.99 11,187
May 14 2024 21.99 0.06 0.27% 21.96 22.01 21.95 24,083
May 13 2024 21.93 -0.04 -0.16% 21.98 22.00 21.93 15,515
May 10 2024 21.965 -0.02 -0.08% 21.98 21.98 21.9563 7,615
May 09 2024 21.982 -0.02 -0.08% 21.965 22.00 21.965 2,875
May 08 2024 22.00 0.03 0.14% 21.95 22.00 21.95 18,796
May 07 2024 21.9691 0.05 0.25% 21.982 22.00 21.9599 23,183
May 06 2024 21.9149 0.01 0.07% 21.90 21.93 21.8763 18,526
May 03 2024 21.90 0.08 0.37% 21.8796 21.90 21.86 10,604
May 02 2024 21.8201 0.02 0.10% 21.81 21.8201 21.77 90,922
May 01 2024 21.7982 0.06 0.27% 21.80 21.82 21.76 13,064
Apr 30 2024 21.74 -0.04 -0.18% 21.74 21.76 21.731 19,001
Apr 29 2024 21.78 0.03 0.15% 21.74 21.80 21.74 11,191
Apr 26 2024 21.7477 -0.01 -0.06% 21.77 21.79 21.7477 6,651
Apr 25 2024 21.76 -0.06 -0.27% 21.72 21.76 21.72 21,812
Apr 24 2024 21.82 -0.03 -0.14% 21.83 21.83 21.79 15,841
Apr 23 2024 21.85 0.01 0.05% 21.78 21.86 21.78 5,898
Apr 22 2024 21.84 -0.04 -0.16% 21.83 21.85 21.81 8,961
Apr 19 2024 21.8754 0.03 0.14% 21.92 21.92 21.8684 2,426
Apr 18 2024 21.8454 -0.03 -0.14% 21.88 21.88 21.82 17,177
Apr 17 2024 21.875 0.08 0.37% 21.80 21.92 21.7999 31,153
Apr 16 2024 21.7954 -0.05 -0.21% 21.82 21.83 21.78 20,424
Apr 15 2024 21.8409 -0.04 -0.19% 21.8494 21.86 21.80 12,278
Apr 12 2024 21.8816 0.07 0.31% 21.9099 21.9099 21.87 14,042
Apr 11 2024 21.815 0.02 0.07% 21.87 21.87 21.78 30,887
Apr 10 2024 21.80 -0.19 -0.86% 21.86 21.86 21.77 78,448
Apr 09 2024 21.99 0.05 0.25% 21.98 22.02 21.95 44,068
Apr 08 2024 21.935 0.04 0.21% 21.85 21.95 21.85 11,191
Apr 05 2024 21.89 -0.09 -0.41% 21.88 21.94 21.88 8,358
Apr 04 2024 21.9804 0.02 0.09% 21.98 21.99 21.93 20,989
Apr 03 2024 21.96 -0.03 -0.14% 21.91 22.04 21.90 48,922
Apr 02 2024 21.99 -0.06 -0.27% 22.01 22.03 21.9765 30,133
Apr 01 2024 22.05 -0.07 -0.32% 22.07 22.07 22.0199 16,306
Mar 28 2024 22.12 0.00 0.00% 22.12 22.13 22.10 22,542
Mar 27 2024 22.12 -0.03 -0.14% 22.11 22.14 22.10 16,544
Mar 26 2024 22.15 -0.01 -0.05% 22.19 22.19 22.14 12,099
Mar 25 2024 22.16 -0.08 -0.36% 22.20 22.20 22.16 8,768
Mar 22 2024 22.24 0.11 0.50% 22.20 22.25 22.17 25,299
Mar 21 2024 22.13 -0.06 -0.27% 22.15 22.19 22.13 23,945
Mar 20 2024 22.19 -0.01 -0.02% 22.20 22.2094 22.135 13,295
Mar 19 2024 22.1952 0.02 0.07% 22.21 22.21 22.15 18,218
Mar 18 2024 22.18 -0.04 -0.16% 22.22 22.22 22.13 9,764

Your Recent History

Delayed Upgrade Clock