BSMP

Invesco BulletShares 202... Historical Data

BSMP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 24.4284 -0.01 -0.05% 24.4299 24.51 24.3914 50,957
Jun 23 2022 24.44 0.03 0.12% 24.45 24.49 24.43 41,478
Jun 22 2022 24.41 0.11 0.46% 24.38 24.42 24.33 22,495
Jun 21 2022 24.2972 -0.05 -0.22% 24.30 24.36 24.28 43,583
Jun 20 2022 24.35 0.00 +0.00% 24.37 24.37 24.31 0
Jun 17 2022 24.35 0.04 0.16% 24.37 24.37 24.31 8,327
Jun 16 2022 24.31 -0.05 -0.21% 24.28 24.38 24.26 63,586
Jun 15 2022 24.36 0.05 0.21% 24.42 24.42 24.32 11,011
Jun 14 2022 24.31 0.00 -0.02% 24.33 24.3614 24.27 56,771
Jun 13 2022 24.3149 -0.30 -1.2% 24.55 24.5599 24.30 31,061
Jun 10 2022 24.61 -0.06 -0.22% 24.57 24.67 24.56 50,416
Jun 09 2022 24.665 -0.04 -0.16% 24.70 24.70 24.6572 21,872
Jun 08 2022 24.705 0.00 0.02% 24.695 24.72 24.69 33,893
Jun 07 2022 24.70 -0.01 -0.02% 24.70 24.70 24.69 15,143
Jun 06 2022 24.705 0.01 0.06% 24.73 24.78 24.67 93,101
Jun 03 2022 24.69 0.00 0.0% 24.66 24.72 24.61 58,597
Jun 02 2022 24.69 0.01 0.04% 24.66 24.74 24.65 54,846
Jun 01 2022 24.68 0.01 0.04% 24.67 24.74 24.66 53,035
May 31 2022 24.67 0.02 0.09% 24.67 24.69 24.56 18,022
May 30 2022 24.6487 0.00 0.0% 24.6487 24.6487 24.6487 0
May 27 2022 24.6487 0.06 0.26% 24.60 24.679 24.60 23,812
May 26 2022 24.585 0.07 0.31% 24.51 24.63 24.51 47,372
May 25 2022 24.51 0.12 0.49% 24.54 24.54 24.50 28,991
May 24 2022 24.39 0.09 0.39% 24.31 24.42 24.31 9,355
May 23 2022 24.295 -0.02 -0.06% 24.26 24.30 24.26 14,698
May 20 2022 24.31 0.12 0.49% 24.269 24.35 24.24 63,952
May 19 2022 24.1921 -0.01 -0.03% 24.22 24.25 24.14 134,963
May 18 2022 24.20 0.01 0.04% 24.20 24.23 24.16 32,500
May 17 2022 24.19 -0.07 -0.29% 24.17 24.2399 24.16 39,847
May 16 2022 24.26 0.03 0.12% 24.25 24.29 24.24 8,017
May 13 2022 24.23 -0.04 -0.16% 24.21 24.2474 24.21 28,826
May 12 2022 24.27 0.00 0.0% 24.36 24.36 24.25 16,077
May 11 2022 24.27 -0.05 -0.21% 24.32 24.32 24.265 9,705
May 10 2022 24.32 0.04 0.14% 24.292 24.32 24.25 35,857
May 09 2022 24.285 0.00 0.02% 24.26 24.36 24.26 17,091
May 06 2022 24.28 -0.04 -0.16% 24.28 24.33 24.25 7,958
May 05 2022 24.32 -0.07 -0.27% 24.349 24.369 24.27 38,658
May 04 2022 24.385 0.02 0.08% 24.38 24.4182 24.31 5,893
May 03 2022 24.365 0.01 0.04% 24.37 24.42 24.34 12,723
May 02 2022 24.355 -0.03 -0.1% 24.36 24.41 24.32 59,377
Apr 29 2022 24.38 -0.02 -0.06% 24.40 24.45 24.34 73,598
Apr 28 2022 24.395 -0.02 -0.07% 24.4102 24.43 24.34 28,810
Apr 27 2022 24.4129 -0.03 -0.11% 24.44 24.46 24.37 79,089
Apr 26 2022 24.44 0.00 0.0% 24.48 24.49 24.41 31,082
Apr 25 2022 24.4409 -0.02 -0.08% 24.4401 24.499 24.37 14,938
Apr 22 2022 24.46 0.02 0.06% 24.411 24.49 24.411 70,646
Apr 21 2022 24.445 -0.04 -0.14% 24.4999 24.50 24.41 16,497
Apr 20 2022 24.48 0.10 0.41% 24.51 24.51 24.40 28,043
Apr 19 2022 24.38 -0.16 -0.65% 24.519 24.52 24.38 8,267
Apr 18 2022 24.54 -0.06 -0.24% 24.56 24.57 24.51 2,719
Apr 15 2022 24.60 0.00 0.0% 24.60 24.60 24.60 0
Apr 14 2022 24.60 0.03 0.1% 24.62 24.629 24.54 9,284
Apr 13 2022 24.575 -0.03 -0.1% 24.68 24.68 24.575 4,488
Apr 12 2022 24.6001 -0.06 -0.24% 24.59 24.67 24.59 12,995
Apr 11 2022 24.66 0.00 0.02% 24.67 24.699 24.60 9,411
Apr 08 2022 24.655 -0.03 -0.12% 24.67 24.68 24.63 8,137
Apr 07 2022 24.685 -0.04 -0.14% 24.749 24.749 24.67 9,247
Apr 06 2022 24.72 -0.05 -0.18% 24.74 24.75 24.72 46,526
Apr 05 2022 24.765 -0.05 -0.18% 24.79 24.80 24.7319 5,227
Apr 04 2022 24.81 -0.01 -0.04% 24.82 24.84 24.77 13,950
Apr 01 2022 24.82 0.02 0.1% 24.83 24.83 24.76 12,155
Mar 31 2022 24.795 -0.01 -0.02% 24.81 24.82 24.779 3,453
Mar 30 2022 24.80 0.07 0.28% 24.75 24.85 24.74 10,523
Mar 29 2022 24.73 -0.07 -0.26% 24.85 24.85 24.71 15,793
Mar 28 2022 24.795 -0.02 -0.06% 24.84 24.84 24.7601 2,414


Your Recent History
NASDAQ
BSMP
Invesco Bu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.