S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
Invesco BulletShares 2030 Municipal Bond ETF (BSMU) Historical

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

Invesco BulletShares 203...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions