Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.136674259681 | 21.95 | 21.99 | 21.89 | 29230 | 21.95284749 | SP |
| 4 | 0 | 0 | 21.92 | 22 | 21.69 | 25479 | 21.90544554 | SP |
| 12 | 0.15 | 0.689021589343 | 21.77 | 22.049 | 21.5111 | 21440 | 21.85687303 | SP |
| 26 | -0.3 | -1.3501350135 | 22.22 | 22.47 | 21.5111 | 20855 | 21.99229923 | SP |
| 52 | -0.13 | -0.589569160998 | 22.05 | 22.8 | 20.57 | 23008 | 21.78245758 | SP |
| 156 | -4.125 | -15.8379727395 | 26.045 | 26.07 | 20.45 | 15086 | 21.86119654 | SP |
| 260 | -3.1 | -12.3900879297 | 25.02 | 26.07 | 20.45 | 12739 | 21.98757764 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 21.92 | -0.02 | -0.09 | 21.91 | 21.96 | 21.91 | 6001 |
| 1721342100 | 21.9403 | -0 | -0.02 | 21.94 | 21.97 | 21.94 | 29200 |
| 1721255700 | 21.9447 | -0.03 | -0.12 | 21.95 | 21.965 | 21.935 | 11043 |
| 1721169300 | 21.9704 | 0.03 | 0.14 | 21.95 | 21.99 | 21.94 | 57128 |
| 1721082900 | 21.94 | -0.01 | -0.02 | 21.95 | 21.96 | 21.89 | 32716 |
| 1720823700 | 21.945 | 0 | 0.02 | 21.95 | 21.95 | 21.94 | 16064 |
| 1720737300 | 21.94 | 0.03 | 0.16 | 21.97 | 22 | 21.94 | 155551 |
| 1720650900 | 21.9053 | 0.02 | 0.09 | 21.9 | 21.92 | 21.885 | 41776 |
| 1720564500 | 21.8853 | -0 | -0.02 | 21.89 | 21.895 | 21.865 | 3044 |
| 1720478100 | 21.89 | -0.01 | -0.02 | 21.93 | 21.93 | 21.86 | 13332 |
| 1720218900 | 21.8953 | 0.07 | 0.30 | 21.87 | 21.92 | 21.8308 | 4618 |
| 1720040640 | 21.83 | 0.06 | 0.30 | 21.78 | 21.86 | 21.78 | 5768 |
| 1719959700 | 21.765 | 0.05 | 0.21 | 21.74 | 21.77 | 21.74 | 6084 |
| 1719873300 | 21.72 | -0.05 | -0.24 | 21.73 | 21.735 | 21.69 | 22434 |
| 1719614100 | 21.7717 | -0.04 | -0.18 | 21.84 | 21.84 | 21.77 | 12070 |
| 1719527700 | 21.81 | 0 | 0.01 | 21.81 | 21.85 | 21.79 | 16138 |
| 1719441300 | 21.807 | -0.05 | -0.24 | 21.81 | 21.86 | 21.807 | 23870 |
| 1719354900 | 21.86 | -0.02 | -0.09 | 21.87 | 21.89 | 21.86 | 16914 |
| 1719268500 | 21.88 | -0.02 | -0.09 | 21.87 | 21.889 | 21.852 | 8528 |
| 1719009300 | 21.9 | -0.02 | -0.09 | 21.92 | 21.9399 | 21.88 | 7814 |
| 1718922900 | 21.92 | -0.04 | -0.18 | 21.9 | 21.96 | 21.9 | 16720 |
| 1718750100 | 21.96 | 0.03 | 0.14 | 21.94 | 21.99 | 21.92 | 13641 |
| 1718663700 | 21.93 | -0.05 | -0.23 | 21.935 | 21.935 | 21.91 | 7839 |
| 1718404500 | 21.9805 | 0.03 | 0.12 | 21.94 | 22 | 21.94 | 7327 |
| 1718318100 | 21.955 | 0.05 | 0.25 | 21.9076 | 21.97 | 21.9076 | 4057 |
| 1718231700 | 21.9 | 0.08 | 0.37 | 21.89 | 21.91 | 21.88 | 23716 |
| 1718145300 | 21.82 | 0.05 | 0.24 | 21.76 | 21.85 | 21.75 | 31458 |
| 1718058900 | 21.7667 | 0.02 | 0.10 | 21.74 | 21.8 | 21.72 | 31519 |
| 1717799700 | 21.7452 | -0.1 | -0.48 | 21.76 | 21.76 | 21.74 | 15226 |
| 1717713300 | 21.85 | 0.07 | 0.33 | 21.82 | 21.87 | 21.82 | 34608 |
| 1717626900 | 21.7773 | 0.1 | 0.45 | 21.74 | 21.81 | 21.74 | 28258 |
| 1717540500 | 21.68 | 0.03 | 0.14 | 21.66 | 21.7 | 21.62 | 34858 |
| 1717454100 | 21.65 | 0.05 | 0.23 | 21.65 | 21.69 | 21.61 | 40244 |
| 1717194900 | 21.6 | 0.04 | 0.21 | 21.58 | 21.6183 | 21.55 | 7960 |
| 1717108500 | 21.5554 | 0.03 | 0.12 | 21.56 | 21.57 | 21.5111 | 11490 |
| 1717022100 | 21.5297 | -0.09 | -0.42 | 21.58 | 21.58 | 21.5297 | 6049 |
| 1716935700 | 21.62 | -0.01 | -0.05 | 21.63 | 21.63 | 21.61 | 727 |
| 1716590100 | 21.63 | 0.01 | 0.05 | 21.63 | 21.638 | 21.6 | 16170 |
| 1716503700 | 21.62 | -0.11 | -0.51 | 21.71 | 21.71 | 21.62 | 15578 |
| 1716417300 | 21.73 | -0.05 | -0.23 | 21.77 | 21.77 | 21.71 | 28886 |
| 1716330900 | 21.78 | -0.05 | -0.23 | 21.85 | 21.85 | 21.77 | 13223 |
| 1716244500 | 21.83 | -0.11 | -0.50 | 21.85 | 21.85 | 21.81 | 4872 |
| 1715985300 | 21.94 | -0.03 | -0.14 | 21.98 | 21.98 | 21.89 | 15829 |
| 1715898900 | 21.9701 | -0.04 | -0.18 | 22.01 | 22.01 | 21.97 | 54535 |
| 1715812500 | 22.01 | 0.02 | 0.09 | 22.04 | 22.049 | 21.99 | 11187 |
| 1715726100 | 21.99 | 0.06 | 0.27 | 21.96 | 22.01 | 21.95 | 24083 |
| 1715639700 | 21.93 | -0.04 | -0.16 | 21.98 | 22 | 21.93 | 15515 |
| 1715380500 | 21.965 | -0.02 | -0.08 | 21.98 | 21.98 | 21.9563 | 7615 |
| 1715294100 | 21.982 | -0.02 | -0.08 | 21.965 | 22 | 21.965 | 2875 |
| 1715207700 | 22 | 0.03 | 0.14 | 21.95 | 22 | 21.95 | 18796 |
| 1715121300 | 21.9691 | 0.05 | 0.25 | 21.982 | 22 | 21.9599 | 23183 |
| 1715034900 | 21.9149 | 0.01 | 0.07 | 21.9 | 21.93 | 21.8763 | 18526 |
| 1714775700 | 21.9 | 0.08 | 0.37 | 21.8796 | 21.9 | 21.86 | 10604 |
| 1714689300 | 21.8201 | 0.02 | 0.10 | 21.81 | 21.8201 | 21.77 | 90922 |
| 1714602900 | 21.7982 | 0.06 | 0.27 | 21.8 | 21.82 | 21.76 | 13064 |
| 1714516500 | 21.74 | -0.04 | -0.18 | 21.74 | 21.76 | 21.731 | 19001 |
| 1714430100 | 21.78 | 0.03 | 0.15 | 21.74 | 21.8 | 21.74 | 11191 |
| 1714170900 | 21.7477 | -0.01 | -0.06 | 21.77 | 21.79 | 21.7477 | 6651 |
| 1714084500 | 21.76 | -0.06 | -0.27 | 21.72 | 21.76 | 21.72 | 21812 |
| 1713998100 | 21.82 | -0.03 | -0.14 | 21.83 | 21.83 | 21.79 | 15841 |
| 1713911700 | 21.85 | 0.01 | 0.05 | 21.78 | 21.86 | 21.78 | 5898 |
| 1713825300 | 21.84 | -0.04 | -0.16 | 21.83 | 21.85 | 21.81 | 8961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
