Invesco BulletShares 2025 Municipal Bond ETF (BSMP)

BSMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.50	24.51	24.49	24.51	24.51	-	15,896
Dec 4, 2025	24.51	24.51	24.49	24.51	24.51	0.04%	47,422
Dec 3, 2025	24.51	24.51	24.49	24.50	24.50	-	13,719
Dec 2, 2025	24.50	24.50	24.49	24.50	24.50	-	205,466
Dec 1, 2025	24.50	24.51	24.49	24.50	24.50	-0.04%	62,388
Nov 28, 2025	24.51	24.51	24.50	24.51	24.51	0.04%	16,961
Nov 26, 2025	24.50	24.51	24.49	24.50	24.50	-	34,936
Nov 25, 2025	24.50	24.51	24.49	24.50	24.50	-	54,074
Nov 24, 2025	24.50	24.51	24.49	24.50	24.50	-0.20%	37,738
Nov 21, 2025	24.54	24.55	24.54	24.55	24.50	0.04%	32,217
Nov 20, 2025	24.54	24.55	24.53	24.54	24.49	-0.02%	54,534
Nov 19, 2025	24.53	24.55	24.53	24.54	24.49	0.02%	14,640
Nov 18, 2025	24.54	24.55	24.53	24.54	24.49	-	87,051
Nov 17, 2025	24.53	24.55	24.53	24.54	24.49	0.02%	8,613
Nov 14, 2025	24.53	24.55	24.53	24.53	24.48	0.02%	27,385
Nov 13, 2025	24.53	24.54	24.52	24.53	24.48	0.02%	52,186
Nov 12, 2025	24.53	24.54	24.52	24.52	24.47	-0.06%	49,832
Nov 11, 2025	24.53	24.54	24.52	24.54	24.49	0.04%	517,280
Nov 10, 2025	24.53	24.53	24.49	24.53	24.48	-0.02%	53,182
Nov 7, 2025	24.54	24.54	24.53	24.53	24.48	0.02%	10,185
Nov 6, 2025	24.52	24.53	24.52	24.53	24.48	0.02%	72,941
Nov 5, 2025	24.53	24.53	24.52	24.52	24.47	-	29,694
Nov 4, 2025	24.52	24.53	24.52	24.52	24.47	0.04%	9,496
Nov 3, 2025	24.52	24.52	24.51	24.51	24.46	-0.04%	37,148
Oct 31, 2025	24.52	24.53	24.51	24.52	24.47	0.04%	22,046
Oct 30, 2025	24.52	24.53	24.50	24.51	24.46	0.06%	46,937
Oct 29, 2025	24.48	24.51	24.48	24.50	24.45	-0.10%	33,240
Oct 28, 2025	24.52	24.53	24.51	24.52	24.47	0.06%	7,835
Oct 27, 2025	24.51	24.51	24.49	24.51	24.46	-0.02%	37,670
Oct 24, 2025	24.53	24.53	24.50	24.51	24.46	0.02%	7,034
Oct 23, 2025	24.52	24.53	24.50	24.51	24.46	0.04%	16,975
Oct 22, 2025	24.52	24.52	24.49	24.50	24.45	-0.04%	31,007
Oct 21, 2025	24.52	24.52	24.49	24.51	24.46	0.02%	31,662
Oct 20, 2025	24.49	24.52	24.49	24.50	24.45	-0.20%	5,045
Oct 17, 2025	24.58	24.58	24.54	24.55	24.45	-0.07%	13,231
Oct 16, 2025	24.54	24.60	24.51	24.57	24.47	0.11%	76,229
Oct 15, 2025	24.54	24.55	24.53	24.54	24.44	-	91,077
Oct 14, 2025	24.56	24.56	24.53	24.54	24.44	-0.02%	73,259
Oct 13, 2025	24.55	24.56	24.53	24.55	24.45	0.02%	12,100
Oct 10, 2025	24.55	24.56	24.52	24.54	24.44	0.06%	13,824
Oct 9, 2025	24.53	24.54	24.52	24.53	24.43	-0.02%	48,652
Oct 8, 2025	24.53	24.54	24.52	24.53	24.43	0.08%	5,826
Oct 7, 2025	24.53	24.54	24.51	24.51	24.41	-0.02%	50,227
Oct 6, 2025	24.54	24.54	24.51	24.52	24.42	-0.04%	23,060
Oct 3, 2025	24.54	24.55	24.52	24.53	24.43	-	13,948
Oct 2, 2025	24.52	24.53	24.51	24.53	24.43	0.02%	5,465
Oct 1, 2025	24.52	24.54	24.50	24.52	24.42	-0.02%	35,796
Sep 30, 2025	24.53	24.53	24.51	24.53	24.43	-0.02%	37,242
Sep 29, 2025	24.53	24.54	24.50	24.53	24.43	0.04%	49,061
Sep 26, 2025	24.53	24.54	24.51	24.52	24.42	0.06%	21,767

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.