Singapore markets close in 1 hour 34 minutes

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

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.35+0.01 (+0.04%)
At close: 04:00PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202424.3924.3924.3424.3524.3543,200
18 Mar 20240.051 Dividend
15 Mar 202424.4824.4824.3824.3924.3458,300
14 Mar 202424.4024.4224.3924.4024.3516,700
13 Mar 202424.5124.5124.3024.4124.3624,200
12 Mar 202424.4624.4624.4024.4024.3519,500
11 Mar 202424.5124.5124.4124.4124.3639,400
08 Mar 202424.4924.4924.4424.4524.4040,200
07 Mar 202424.4624.4624.4124.4124.3637,800
06 Mar 202424.4724.4824.4024.4224.3746,900
05 Mar 202424.4824.4824.4424.4524.409,000
04 Mar 202424.4724.4724.4224.4324.3832,400
01 Mar 202424.5324.5324.4224.4824.4339,300
29 Feb 202424.5124.5124.4424.4524.4057,500
28 Feb 202424.4624.4724.4224.4324.3845,400
27 Feb 202424.4224.4624.4024.4224.3743,600
26 Feb 202424.4924.4924.4324.4624.4128,300
23 Feb 202424.4824.4824.4124.4524.4055,500
22 Feb 202424.4924.4924.4324.4424.3941,700
21 Feb 202424.4724.5124.4124.4124.3672,300
20 Feb 202424.4124.4824.4124.4724.4236,400
20 Feb 20240.05 Dividend
16 Feb 202424.4524.5124.4424.5124.4129,000
15 Feb 202424.4924.4924.4724.4724.3715,600
14 Feb 202424.4824.5124.4524.4824.3824,300
13 Feb 202424.5124.5124.4324.4524.3540,000
12 Feb 202424.5324.5324.4624.4824.3834,800
09 Feb 202424.5024.5024.4524.5024.4023,800
08 Feb 202424.5224.5224.4724.4924.3933,100
07 Feb 202424.4924.4924.4524.4624.3629,000
06 Feb 202424.4724.4924.4624.4624.3642,600
05 Feb 202424.5324.5324.4624.4724.3723,200
02 Feb 202424.5324.5324.4524.4524.3563,900
01 Feb 202424.4924.5324.4824.5124.4147,300
31 Jan 202424.5024.5024.4524.4924.3935,800
30 Jan 202424.5024.5024.4424.4924.3923,600
29 Jan 202424.4824.4924.4424.4924.3927,100
26 Jan 202424.4824.4824.4224.4224.3227,600
25 Jan 202424.4624.4624.4424.4424.3431,300
24 Jan 202424.4424.4524.4324.4324.3329,500
23 Jan 202424.4224.4724.4124.4324.3325,600
22 Jan 202424.4524.4624.4124.4424.3476,700
22 Jan 20240.05 Dividend
19 Jan 202424.4924.4924.4424.4524.3027,600
18 Jan 202424.4624.4824.4524.4724.3225,800
17 Jan 202424.5224.5224.4524.4824.3340,400
16 Jan 202424.5324.5324.4624.4724.3239,200
12 Jan 202424.5124.5124.4824.4924.348,400
11 Jan 202424.5224.5224.4824.5124.3612,700
10 Jan 202424.5324.5324.4824.5124.369,400
09 Jan 202424.5524.5524.5124.5224.3643,400
08 Jan 202424.5624.5624.5224.5524.40174,200
05 Jan 202424.4924.5324.3524.4524.3088,200
04 Jan 202424.5824.5824.4824.4924.3445,400
03 Jan 202424.4824.5624.4824.5224.3754,300
02 Jan 202424.5324.5624.4924.5224.37156,700
29 Dec 202324.5424.5524.5124.5324.3853,500
28 Dec 202324.5424.5424.5024.5124.3621,500
27 Dec 202324.5424.5624.5124.5524.4064,700
26 Dec 202324.5324.5324.4724.5224.3751,100
22 Dec 202324.5724.5724.4824.5124.3668,900
21 Dec 202324.5324.5324.4624.4924.3436,800
20 Dec 202324.5124.5224.4724.5224.3724,800
19 Dec 202324.5124.5124.4524.4924.3322,100
18 Dec 202324.5024.5024.4524.4824.3354,800
18 Dec 20230.05 Dividend
15 Dec 202324.5524.5624.5324.5524.3530,600
14 Dec 202324.5924.5924.5324.5324.3324,400
13 Dec 202324.4824.5424.4324.5224.3234,400
12 Dec 202324.5124.5124.4424.4524.2539,600
11 Dec 202324.4124.4624.4124.4424.2420,100
08 Dec 202324.4624.4624.4124.4224.2243,100
07 Dec 202324.4724.4724.3824.4324.2321,000
06 Dec 202324.4024.4624.4024.4324.2375,200
05 Dec 202324.4624.4924.4224.4624.2651,800
04 Dec 202324.4324.4724.4024.4224.2364,600
01 Dec 202324.4224.4624.3924.4424.2448,300
30 Nov 202324.4524.4524.3524.4024.2023,200
29 Nov 202324.3224.4024.3224.3924.1928,600
28 Nov 202324.2724.3524.2724.3024.1036,300
27 Nov 202324.3024.3424.2624.3224.1237,100
24 Nov 202324.3224.3224.2424.2724.0826,500
22 Nov 202324.2024.2924.2024.2724.0736,600
21 Nov 202324.2924.2924.2224.2724.0841,900
20 Nov 202324.2724.2824.2124.2824.0940,300
20 Nov 20230.045 Dividend
17 Nov 202324.2224.3624.2224.3124.0786,100
16 Nov 202324.2824.3224.2324.2624.0238,900
15 Nov 202324.1924.2324.1924.2023.9628,600
14 Nov 202324.2724.3124.2124.2524.0126,200
13 Nov 202324.1824.2524.1524.1923.9528,500
10 Nov 202324.1924.2124.1324.1823.9443,700
09 Nov 202324.1424.1624.1024.1323.8925,100
08 Nov 202324.1424.1824.1324.1723.9335,600
07 Nov 202324.1524.1724.0524.1423.9075,500
06 Nov 202324.0424.1424.0424.0823.84191,800
03 Nov 202324.1424.1824.0624.0823.84104,700
02 Nov 202324.0124.2123.9724.0223.78118,300
01 Nov 202323.9323.9723.8523.8923.65163,600
31 Oct 202323.9023.9423.8323.8923.6588,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...