Invesco BulletShares (R) 2025 Municipal Bond ETF (BSMP) NASDAQ

24.49

-0.00216(-0.01%)

Updated at December 15, 2025 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2025	24.49	24.49	24.49	24.49	24.49	0
December 16, 2025	24.49	24.49	24.49	24.49	24.49	0
December 15, 2025	24.48	24.49	24.49	24.49	24.48	53,657
December 12, 2025	24.5	24.5	24.49	24.51	24.49	89,733
December 11, 2025	24.5	24.5	24.49	24.5	24.49	102,400
December 10, 2025	24.5	24.5	24.49	24.5	24.49	12,922
December 09, 2025	24.5	24.5	24.49	24.51	24.48	25,400
December 08, 2025	24.5	24.5	24.49	24.5	24.49	13,700
December 05, 2025	24.5	24.51	24.5	24.51	24.49	15,900
December 04, 2025	24.51	24.51	24.5	24.51	24.49	47,422
December 03, 2025	24.51	24.5	24.49	24.51	24.49	13,719
December 02, 2025	24.5	24.5	24.49	24.5	24.49	205,500
December 01, 2025	24.5	24.5	24.49	24.51	24.49	62,400
November 28, 2025	24.51	24.51	24.5	24.51	24.5	17,000
November 26, 2025	24.5	24.5	24.49	24.51	24.49	34,936
November 25, 2025	24.5	24.5	24.49	24.51	24.49	54,100
November 24, 2025	24.5	24.5	24.49	24.51	24.49	37,738
November 21, 2025	24.54	24.55	24.49	24.55	24.54	32,217
November 20, 2025	24.54	24.54	24.48	24.55	24.53	54,534
November 19, 2025	24.53	24.54	24.48	24.55	24.53	14,640
November 18, 2025	24.54	24.54	24.48	24.55	24.53	87,100
November 17, 2025	24.53	24.54	24.48	24.55	24.53	8,613
November 14, 2025	24.53	24.53	24.47	24.55	24.53	27,400
November 13, 2025	24.53	24.53	24.47	24.54	24.52	52,200
November 12, 2025	24.53	24.52	24.46	24.54	24.52	49,832
November 11, 2025	24.53	24.54	24.48	24.54	24.52	517,300
November 10, 2025	24.53	24.53	24.47	24.53	24.49	53,200
November 07, 2025	24.54	24.53	24.47	24.54	24.53	10,200
November 06, 2025	24.52	24.53	24.47	24.53	24.52	72,941
November 05, 2025	24.53	24.52	24.46	24.53	24.52	29,700
November 04, 2025	24.52	24.52	24.46	24.53	24.52	9,500
November 03, 2025	24.52	24.51	24.45	24.52	24.51	37,148
October 31, 2025	24.52	24.52	24.46	24.53	24.51	22,046
October 30, 2025	24.52	24.51	24.45	24.53	24.5	46,937
October 29, 2025	24.48	24.5	24.44	24.51	24.48	33,240
October 28, 2025	24.52	24.52	24.46	24.53	24.51	7,835
October 27, 2025	24.51	24.51	24.45	24.51	24.49	37,700
October 24, 2025	24.53	24.51	24.45	24.53	24.5	7,034
October 23, 2025	24.52	24.51	24.45	24.53	24.5	17,000
October 22, 2025	24.52	24.5	24.44	24.52	24.49	31,007
October 21, 2025	24.52	24.51	24.45	24.52	24.49	31,807
October 20, 2025	24.49	24.5	24.44	24.52	24.49	5,045
October 17, 2025	24.58	24.55	24.44	24.58	24.54	13,231
October 16, 2025	24.54	24.57	24.46	24.6	24.51	76,229
October 15, 2025	24.54	24.54	24.43	24.55	24.53	91,100
October 14, 2025	24.56	24.54	24.43	24.56	24.53	73,300
October 13, 2025	24.55	24.55	24.44	24.56	24.53	12,100
October 10, 2025	24.55	24.54	24.43	24.56	24.52	13,824
October 09, 2025	24.53	24.53	24.42	24.54	24.52	48,700
October 08, 2025	24.53	24.53	24.42	24.54	24.52	5,826
October 07, 2025	24.53	24.51	24.4	24.54	24.51	50,227
October 06, 2025	24.54	24.52	24.41	24.54	24.51	23,100
October 03, 2025	24.54	24.53	24.42	24.55	24.52	13,948
October 02, 2025	24.52	24.53	24.42	24.53	24.51	5,500
October 01, 2025	24.52	24.52	24.41	24.54	24.5	35,800
September 30, 2025	24.53	24.53	24.42	24.53	24.51	37,242
September 29, 2025	24.53	24.53	24.42	24.54	24.5	49,100
September 26, 2025	24.53	24.52	24.41	24.54	24.51	21,800
September 25, 2025	24.51	24.51	24.4	24.52	24.5	23,207
September 24, 2025	24.51	24.51	24.4	24.52	24.51	16,700