Invesco BulletShares 2025 Municipal Bond ETF (BSMP)
NASDAQ: BSMP · Real-Time Price · USD
24.53
+0.02 (0.10%)
At close: Aug 15, 2025, 4:00 PM
24.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.54 | 24.56 | 24.52 | 24.53 | 24.53 | 0.10% | 26,614 |
| Aug 14, 2025 | 24.54 | 24.54 | 24.47 | 24.51 | 24.51 | -0.04% | 20,783 |
| Aug 13, 2025 | 24.54 | 24.54 | 24.51 | 24.52 | 24.52 | - | 38,900 |
| Aug 12, 2025 | 24.53 | 24.54 | 24.51 | 24.52 | 24.52 | - | 46,537 |
| Aug 11, 2025 | 24.53 | 24.53 | 24.51 | 24.52 | 24.52 | 0.04% | 26,273 |
| Aug 8, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.51 | -0.04% | 73,701 |
| Aug 7, 2025 | 24.51 | 24.52 | 24.51 | 24.52 | 24.52 | 0.04% | 23,508 |
| Aug 6, 2025 | 24.50 | 24.53 | 24.50 | 24.51 | 24.51 | 0.04% | 79,885 |
| Aug 5, 2025 | 24.51 | 24.52 | 24.49 | 24.50 | 24.50 | -0.04% | 43,271 |
| Aug 4, 2025 | 24.52 | 24.53 | 24.50 | 24.51 | 24.51 | - | 35,728 |
| Aug 1, 2025 | 24.52 | 24.53 | 24.49 | 24.51 | 24.51 | 0.08% | 54,229 |
| Jul 31, 2025 | 24.48 | 24.51 | 24.35 | 24.49 | 24.49 | -0.02% | 73,447 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.48 | 24.49 | 24.49 | 0.02% | 21,299 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.47 | 24.49 | 24.49 | 0.10% | 59,829 |
| Jul 28, 2025 | 24.45 | 24.48 | 24.45 | 24.46 | 24.46 | -0.04% | 69,543 |
| Jul 25, 2025 | 24.42 | 24.48 | 24.42 | 24.47 | 24.47 | 0.08% | 140,634 |
| Jul 24, 2025 | 24.44 | 24.49 | 24.43 | 24.45 | 24.45 | -0.08% | 107,761 |
| Jul 23, 2025 | 24.49 | 24.50 | 24.41 | 24.47 | 24.47 | -0.06% | 53,757 |
| Jul 22, 2025 | 24.51 | 24.51 | 24.48 | 24.49 | 24.49 | 0.02% | 21,982 |
| Jul 21, 2025 | 24.48 | 24.50 | 24.48 | 24.48 | 24.48 | -0.16% | 13,359 |
| Jul 18, 2025 | 24.52 | 24.54 | 24.52 | 24.52 | 24.47 | 0.02% | 13,382 |
| Jul 17, 2025 | 24.51 | 24.53 | 24.48 | 24.52 | 24.46 | 0.04% | 180,832 |
| Jul 16, 2025 | 24.52 | 24.53 | 24.48 | 24.51 | 24.45 | - | 21,658 |
| Jul 15, 2025 | 24.57 | 24.57 | 24.50 | 24.51 | 24.45 | - | 186,274 |
| Jul 14, 2025 | 24.51 | 24.53 | 24.46 | 24.51 | 24.45 | -0.02% | 22,802 |
| Jul 11, 2025 | 24.51 | 24.53 | 24.50 | 24.51 | 24.46 | 0.02% | 25,618 |
| Jul 10, 2025 | 24.50 | 24.51 | 24.49 | 24.51 | 24.45 | 0.02% | 72,192 |
| Jul 9, 2025 | 24.50 | 24.52 | 24.49 | 24.50 | 24.45 | - | 36,052 |
| Jul 8, 2025 | 24.52 | 24.52 | 24.47 | 24.50 | 24.45 | -0.08% | 48,714 |
| Jul 7, 2025 | 24.54 | 24.54 | 24.50 | 24.52 | 24.47 | -0.02% | 45,653 |
| Jul 3, 2025 | 24.53 | 24.53 | 24.46 | 24.53 | 24.47 | 0.10% | 95,093 |
| Jul 2, 2025 | 24.51 | 24.54 | 24.47 | 24.50 | 24.45 | -0.06% | 183,837 |
| Jul 1, 2025 | 24.53 | 24.56 | 24.51 | 24.52 | 24.46 | -0.10% | 113,007 |
| Jun 30, 2025 | 24.53 | 24.54 | 24.52 | 24.54 | 24.49 | 0.06% | 33,081 |
| Jun 27, 2025 | 24.52 | 24.53 | 24.52 | 24.53 | 24.47 | -0.02% | 11,223 |
| Jun 26, 2025 | 24.53 | 24.53 | 24.52 | 24.53 | 24.48 | 0.02% | 30,698 |
| Jun 25, 2025 | 24.51 | 24.53 | 24.51 | 24.53 | 24.47 | 0.04% | 24,703 |
| Jun 24, 2025 | 24.49 | 24.53 | 24.49 | 24.52 | 24.46 | 0.08% | 21,410 |
| Jun 23, 2025 | 24.52 | 24.52 | 24.49 | 24.50 | 24.44 | -0.22% | 31,473 |
| Jun 20, 2025 | 24.53 | 24.56 | 24.53 | 24.55 | 24.45 | - | 28,929 |
| Jun 18, 2025 | 24.55 | 24.56 | 24.55 | 24.55 | 24.45 | -0.04% | 15,638 |
| Jun 17, 2025 | 24.55 | 24.59 | 24.53 | 24.56 | 24.46 | 0.10% | 65,987 |
| Jun 16, 2025 | 24.53 | 24.55 | 24.53 | 24.54 | 24.43 | 0.04% | 27,579 |
| Jun 13, 2025 | 24.53 | 24.53 | 24.52 | 24.53 | 24.42 | -0.02% | 91,790 |
| Jun 12, 2025 | 24.52 | 24.53 | 24.52 | 24.53 | 24.43 | 0.08% | 50,647 |
| Jun 11, 2025 | 24.52 | 24.53 | 24.50 | 24.51 | 24.41 | -0.04% | 75,671 |
| Jun 10, 2025 | 24.51 | 24.53 | 24.51 | 24.52 | 24.42 | -0.02% | 32,955 |
| Jun 9, 2025 | 24.51 | 24.53 | 24.51 | 24.53 | 24.42 | 0.04% | 23,299 |
| Jun 6, 2025 | 24.51 | 24.52 | 24.50 | 24.52 | 24.41 | - | 24,492 |
| Jun 5, 2025 | 24.49 | 24.52 | 24.49 | 24.52 | 24.41 | 0.04% | 23,787 |