Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.100200400802 | 24.95 | 25.07 | 24.91 | 20697 | 24.98793704 | SP |
| 4 | -0.595 | -2.32694563942 | 25.57 | 25.71 | 24.91 | 28162 | 25.38499714 | SP |
| 12 | -0.755 | -2.93431791683 | 25.73 | 25.73 | 24.88 | 18627 | 25.34170875 | SP |
| 26 | -0.245 | -0.971451229183 | 25.22 | 25.88 | 24.88 | 16475 | 25.42057048 | SP |
| 52 | -1.065 | -4.08986175115 | 26.04 | 26.13 | 24.805 | 15634 | 25.52663136 | SP |
| 156 | 0.015 | 0.0600961538462 | 24.96 | 26.13 | 23.46 | 13901 | 25.19712917 | SP |
| 260 | 0.015 | 0.0600961538462 | 24.96 | 26.13 | 23.46 | 13901 | 25.19712917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 24.975 | -0.05 | -0.18 | 25.01 | 25.02 | 24.93 | 7470 |
| 1735256100 | 25.02 | 0.06 | 0.24 | 24.91 | 25.02 | 24.91 | 17329 |
| 1735077840 | 24.96 | -0.02 | -0.06 | 24.91 | 25.01 | 24.91 | 13314 |
| 1734996900 | 24.975 | -0.02 | -0.06 | 24.93 | 25.01 | 24.9206 | 19416 |
| 1734737700 | 24.99 | 0.01 | 0.04 | 24.95 | 25.07 | 24.95 | 32730 |
| 1734651300 | 24.98 | -0.21 | -0.83 | 25.07 | 25.07 | 24.955 | 7985 |
| 1734564900 | 25.19 | -0.03 | -0.12 | 25.27 | 25.27 | 25.18 | 11772 |
| 1734478500 | 25.22 | -0.11 | -0.41 | 25.27 | 25.34 | 25.21 | 23250 |
| 1734392100 | 25.325 | 0.02 | 0.10 | 25.31 | 25.38 | 25.28 | 33444 |
| 1734132900 | 25.3 | -0.12 | -0.47 | 25.46 | 25.46 | 25.24 | 128210 |
| 1734046500 | 25.42 | -0.08 | -0.31 | 25.49 | 25.5 | 25.42 | 6993 |
| 1733960100 | 25.5 | -0.12 | -0.47 | 25.56 | 25.62 | 25.5 | 7672 |
| 1733873700 | 25.62 | -0.03 | -0.12 | 25.65 | 25.65 | 25.62 | 3412 |
| 1733787300 | 25.65 | 0.01 | 0.06 | 25.69 | 25.69 | 25.59 | 4247 |
| 1733528100 | 25.635 | 0.04 | 0.14 | 25.63 | 25.7058 | 25.62 | 60419 |
| 1733441700 | 25.6 | -0.02 | -0.08 | 25.62 | 25.71 | 25.56 | 116155 |
| 1733355300 | 25.62 | -0.05 | -0.18 | 25.59 | 25.7 | 25.59 | 10565 |
| 1733268900 | 25.665 | 0.06 | 0.23 | 25.58 | 25.7 | 25.58 | 20989 |
| 1733182500 | 25.605 | 0.06 | 0.23 | 25.61 | 25.65 | 25.56 | 14996 |
| 1732917840 | 25.545 | 0.07 | 0.27 | 25.57 | 25.57 | 25.534 | 2187 |
| 1732750500 | 25.475 | 0.03 | 0.10 | 25.56 | 25.56 | 25.46 | 8144 |
| 1732664100 | 25.45 | 0.06 | 0.24 | 25.44 | 25.45 | 25.395 | 4283 |
| 1732577700 | 25.39 | 0.06 | 0.24 | 25.4 | 25.44 | 25.35 | 8210 |
| 1732318500 | 25.33 | 0.01 | 0.04 | 25.35 | 25.35 | 25.2501 | 8185 |
| 1732232100 | 25.32 | 0.04 | 0.14 | 25.34 | 25.34 | 25.2309 | 7508 |
| 1732145700 | 25.285 | 0.02 | 0.10 | 25.22 | 25.33 | 25.22 | 17638 |
| 1732059300 | 25.26 | -0.02 | -0.08 | 25.25 | 25.33 | 25.24 | 11526 |
| 1731972900 | 25.28 | -0.02 | -0.08 | 25.28 | 25.28 | 25.2496 | 5097 |
| 1731713700 | 25.3 | -0.04 | -0.16 | 25.36 | 25.36 | 25.275 | 2839 |
| 1731627300 | 25.34 | 0.08 | 0.32 | 25.31 | 25.36 | 25.18 | 198987 |
| 1731540900 | 25.26 | -0.04 | -0.16 | 25.295 | 25.34 | 25.26 | 14818 |
| 1731454500 | 25.3 | 0.04 | 0.14 | 25.32 | 25.32 | 25.24 | 8976 |
| 1731368100 | 25.265 | -0.04 | -0.14 | 25.3 | 25.31 | 25.2377 | 8902 |
| 1731108900 | 25.3 | 0.21 | 0.84 | 25.2 | 25.33 | 25.1999 | 21781 |
| 1731022500 | 25.09 | 0.21 | 0.84 | 25.04 | 25.13 | 25.035 | 6867 |
| 1730936100 | 24.88 | -0.38 | -1.50 | 25.07 | 25.07 | 24.88 | 8228 |
| 1730849700 | 25.26 | 0.03 | 0.12 | 25.25 | 25.27 | 25.2001 | 7417 |
| 1730763300 | 25.23 | 0.1 | 0.40 | 25.12 | 25.27 | 25.12 | 20344 |
| 1730500500 | 25.13 | 0.04 | 0.16 | 25.09 | 25.49 | 25.09 | 8422 |
| 1730414100 | 25.09 | -0.04 | -0.16 | 25.1 | 25.13 | 25.03 | 7031 |
| 1730327700 | 25.13 | 0.05 | 0.20 | 25.11 | 25.15 | 25.0575 | 10917 |
| 1730241300 | 25.08 | -0.08 | -0.32 | 25.14 | 25.14 | 25.01 | 19381 |
| 1730154900 | 25.16 | 0 | 0.00 | 25.17 | 25.2 | 25.09 | 10793 |
| 1729895700 | 25.16 | 0.14 | 0.54 | 25.13 | 25.16 | 25.1 | 22200 |
| 1729809300 | 25.025 | 0.01 | 0.03 | 25 | 25.05 | 24.92 | 5843 |
| 1729722900 | 25.0163 | -0.16 | -0.65 | 25.12 | 25.12 | 25.0163 | 2288 |
| 1729636500 | 25.18 | -0.17 | -0.67 | 25.35 | 25.35 | 25.17 | 8062 |
| 1729550100 | 25.35 | -0.09 | -0.35 | 25.41 | 25.41 | 25.28 | 12567 |
| 1729290900 | 25.44 | -0.08 | -0.31 | 25.51 | 25.51 | 25.44 | 5644 |
| 1729204500 | 25.52 | -0.01 | -0.04 | 25.53 | 25.53 | 25.4935 | 2694 |
| 1729118100 | 25.53 | 0.1 | 0.39 | 25.49 | 25.53 | 25.45 | 13426 |
| 1729031700 | 25.43 | 0.04 | 0.14 | 25.42 | 25.51 | 25.41 | 18852 |
| 1728945300 | 25.395 | -0.03 | -0.10 | 25.43 | 25.4399 | 25.3601 | 3794 |
| 1728686100 | 25.42 | -0.01 | -0.04 | 25.4399 | 25.44 | 25.41 | 7385 |
| 1728599700 | 25.4306 | 0 | 0.00 | 25.44 | 25.46 | 25.4 | 1039 |
| 1728513300 | 25.43 | -0.03 | -0.10 | 25.44 | 25.4799 | 25.39 | 7443 |
| 1728426900 | 25.455 | -0.08 | -0.29 | 25.48 | 25.48 | 25.43 | 2485 |
| 1728340500 | 25.53 | -0.05 | -0.20 | 25.58 | 25.58 | 25.47 | 10175 |
| 1728081300 | 25.58 | -0.16 | -0.60 | 25.73 | 25.73 | 25.53 | 5516 |
| 1727994900 | 25.735 | -0.05 | -0.17 | 25.7799 | 25.7799 | 25.69 | 637 |
| 1727908500 | 25.78 | 0 | 0.00 | 25.8 | 25.8 | 25.7 | 17098 |
| 1727822100 | 25.78 | 0.15 | 0.59 | 25.69 | 25.81 | 25.69 | 5750 |
| 1727735700 | 25.63 | 0 | 0.00 | 25.59 | 25.67 | 25.59 | 8941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
