Invesco Bulletshares 2032 Municipal Bond ETF (BSMW)

BSMW
🏛️ États-Unis →
24.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 26.07 26.08 25.97 26.06 0.0M
2023-12-28 26.06 26.08 26.00 26.03 0.0M
2023-12-27 26.04 26.09 25.94 26.07 0.0M
2023-12-26 26.01 26.03 25.94 25.97 0.0M
2023-12-22 26.00 26.02 25.89 25.94 0.0M
2023-12-21 25.93 26.02 25.92 25.92 0.0M
2023-12-20 25.96 25.99 25.87 25.98 0.0M
2023-12-19 25.90 25.93 25.80 25.86 0.0M
2023-12-18 25.83 25.87 25.79 25.80 0.0M
2023-12-15 25.85 25.93 25.84 25.92 0.0M
2023-12-14 25.76 25.84 25.76 25.84 0.0M
2023-12-13 25.40 25.69 25.40 25.64 0.0M
2023-12-12 25.52 25.53 25.45 25.51 0.0M
2023-12-11 25.48 25.52 25.47 25.47 0.0M
2023-12-08 25.52 25.55 25.46 25.53 0.0M
2023-12-07 25.54 25.59 25.52 25.54 0.0M
2023-12-06 25.49 25.56 25.49 25.54 0.0M
2023-12-05 25.38 25.46 25.38 25.46 0.0M
2023-12-04 25.36 25.36 25.28 25.35 0.0M
2023-12-01 25.30 25.37 25.22 25.33 0.0M
2023-11-30 25.17 25.28 25.17 25.26 0.0M
2023-11-29 25.10 25.23 25.10 25.20 0.0M
2023-11-28 24.86 24.99 24.86 24.99 0.0M
2023-11-27 24.91 24.91 24.75 24.81 0.1M
2023-11-24 24.83 24.88 24.83 24.88 0.0M
2023-11-22 24.77 24.88 24.74 24.85 0.1M
2023-11-21 24.76 24.83 24.76 24.78 0.0M
2023-11-20 24.75 24.82 24.70 24.78 0.0M
2023-11-17 24.69 24.75 24.64 24.72 0.0M
2023-11-16 24.62 24.70 24.59 24.67 0.0M
2023-11-15 24.59 24.59 24.50 24.56 0.0M
2023-11-14 24.39 24.64 24.39 24.56 0.0M
2023-11-13 24.40 24.41 24.28 24.38 0.0M
2023-11-10 24.38 24.39 24.35 24.38 0.0M
2023-11-09 24.38 24.38 24.29 24.33 0.0M
2023-11-08 24.25 24.37 24.25 24.32 0.0M
2023-11-07 24.15 24.15 24.12 24.12 0.0M
2023-11-06 24.06 24.08 24.00 24.08 0.0M
2023-11-03 24.02 24.18 24.01 24.18 0.0M
2023-11-02 23.77 23.91 23.77 23.90 0.0M
2023-11-01 23.57 23.77 23.57 23.65 0.0M
2023-10-31 23.54 23.56 23.46 23.55 0.0M
2023-10-30 23.55 23.56 23.48 23.53 0.0M
2023-10-27 23.59 23.60 23.57 23.59 0.0M
2023-10-26 23.51 23.60 23.51 23.55 0.0M
2023-10-25 23.64 23.66 23.51 23.52 0.0M
2023-10-24 23.56 23.64 23.56 23.64 0.0M
2023-10-23 23.62 23.62 23.57 23.57 0.0M
2023-10-20 23.64 23.65 23.57 23.64 0.4M
2023-10-19 23.71 23.71 23.63 23.64 0.0M
2023-10-18 23.80 23.80 23.70 23.70 0.0M
2023-10-17 23.97 23.97 23.76 23.80 0.0M
2023-10-16 23.98 24.02 23.93 23.93 0.0M
2023-10-13 24.09 24.09 24.02 24.09 0.0M
2023-10-12 24.09 24.10 24.01 24.02 0.0M
2023-10-11 24.06 24.11 24.02 24.07 0.0M
2023-10-10 23.81 23.91 23.81 23.90 0.0M
2023-10-09 23.70 23.80 23.69 23.80 0.0M
2023-10-06 23.65 23.72 23.58 23.67 0.0M
2023-10-05 23.77 23.85 23.76 23.79 0.0M
2023-10-04 23.72 23.76 23.72 23.74 0.0M
2023-10-03 23.78 23.78 23.72 23.72 0.0M
2023-10-02 23.90 23.90 23.80 23.83 0.0M
2023-09-29 23.91 23.95 23.90 23.95 0.0M
2023-09-28 23.97 23.97 23.85 23.86 0.0M
2023-09-27 24.05 24.05 24.01 24.03 0.0M
2023-09-26 24.07 24.09 24.07 24.09 0.0M
2023-09-25 24.20 24.21 24.05 24.10 0.0M
2023-09-22 24.32 24.32 24.28 24.28 0.2M
2023-09-21 24.35 24.36 24.33 24.33 0.0M
2023-09-20 24.58 24.58 24.52 24.52 0.0M
2023-09-19 24.54 24.54 24.54 24.54 0.0M
2023-09-18 24.65 24.67 24.56 24.60 0.0M
2023-09-15 24.68 24.69 24.63 24.63 0.0M
2023-09-14 24.64 24.70 24.61 24.61 0.0M
2023-09-13 24.65 24.73 24.65 24.68 0.0M
2023-09-12 24.70 24.70 24.67 24.67 0.0M
2023-09-11 24.74 24.76 24.70 24.70 0.0M
2023-09-08 24.66 24.74 24.66 24.73 0.0M
2023-09-07 24.68 24.72 24.68 24.71 0.0M
2023-09-06 24.84 24.84 24.79 24.79 0.0M
2023-09-05 24.81 24.86 24.80 24.80 0.0M
2023-08-31 24.83 24.85 24.73 24.82 0.0M
2023-08-30 24.83 24.83 24.72 24.78 0.0M
2023-08-29 24.74 24.84 24.68 24.82 0.0M
2023-08-28 24.72 24.75 24.72 24.72 0.0M
2023-08-25 24.77 24.80 24.75 24.76 0.0M
2023-08-24 24.74 24.79 24.72 24.75 0.0M
2023-08-23 24.90 24.90 24.76 24.82 0.0M
2023-08-22 24.82 24.84 24.74 24.77 0.0M
2023-08-21 24.81 24.84 24.78 24.83 0.0M
2023-08-18 24.98 24.99 24.93 24.93 0.0M
2023-08-17 25.04 25.04 24.94 24.94 0.0M
2023-08-16 25.10 25.11 25.06 25.07 0.0M
2023-08-15 25.13 25.13 25.04 25.09 0.0M
2023-08-14 25.10 25.12 25.10 25.12 0.0M
2023-08-11 25.10 25.14 25.08 25.11 0.0M
2023-08-10 25.17 25.26 25.15 25.21 0.0M
2023-08-09 25.18 25.26 25.15 25.22 0.0M
2023-08-08 25.07 25.17 25.07 25.15 0.0M
2023-08-07 25.13 25.13 25.08 25.08 0.0M
2023-08-04 25.08 25.18 25.02 25.13 0.0M
2023-08-03 25.05 25.08 25.00 25.00 0.0M
2023-08-02 25.29 25.29 25.25 25.25 0.1M
2023-08-01 25.38 25.38 25.37 25.37 0.0M
2023-07-31 25.43 25.45 25.42 25.42 0.0M
2023-07-28 25.44 25.44 25.44 25.44 0.0M
2023-07-27 25.49 25.56 25.47 25.49 0.0M
2023-07-26 25.61 25.66 25.57 25.57 0.0M
2023-07-24 25.63 25.64 25.58 25.58 0.0M
2023-07-21 25.64 25.67 25.57 25.57 0.1M
2023-07-20 25.68 25.68 25.59 25.59 0.0M
2023-07-19 25.64 25.70 25.64 25.66 0.0M
2023-07-18 25.60 25.60 25.58 25.58 0.0M
2023-07-17 25.47 25.58 25.47 25.54 0.0M
2023-07-14 25.52 25.53 25.44 25.50 0.0M
2023-07-13 25.46 25.51 25.46 25.48 0.0M
2023-07-12 25.37 25.45 25.37 25.44 0.0M
2023-07-11 25.33 25.34 25.31 25.31 0.0M
2023-07-10 25.25 25.32 25.22 25.29 0.0M
2023-07-07 25.28 25.29 25.24 25.24 0.1M
2023-07-06 25.35 25.35 25.27 25.30 0.0M
2023-07-05 25.41 25.46 25.41 25.41 0.0M
2023-07-03 25.45 25.45 25.43 25.43 0.0M
2023-06-30 25.40 25.43 25.34 25.42 0.0M
2023-06-29 25.40 25.43 25.35 25.36 0.0M
2023-06-28 25.47 25.52 25.44 25.44 0.0M
2023-06-27 25.46 25.46 25.41 25.41 0.0M
2023-06-26 25.41 25.42 25.41 25.42 0.0M
2023-06-23 25.39 25.39 25.39 25.39 0.0M
2023-06-22 25.37 25.42 25.37 25.37 0.0M
2023-06-21 25.38 25.40 25.36 25.36 0.0M
2023-06-20 25.44 25.49 25.42 25.42 0.0M
2023-06-16 25.44 25.44 25.39 25.39 0.0M
2023-06-15 25.41 25.44 25.37 25.39 0.0M
2023-06-14 25.38 25.40 25.35 25.36 0.0M
2023-06-12 25.36 25.38 25.32 25.32 0.0M
2023-06-09 25.33 25.33 25.31 25.31 0.0M
2023-06-08 25.27 25.38 25.26 25.28 0.1M
2023-06-07 25.29 25.29 25.22 25.22 0.0M
2023-06-06 25.27 25.30 25.24 25.24 0.0M
2023-06-05 25.14 25.29 25.14 25.19 0.0M
2023-06-02 25.21 25.31 25.14 25.22 0.0M
2023-06-01 25.26 25.29 25.25 25.25 0.0M
2023-05-31 25.18 25.24 25.17 25.17 0.0M
2023-05-30 25.11 25.18 25.10 25.10 0.0M
2023-05-26 24.91 25.02 24.91 24.96 0.0M
2023-05-25 24.90 24.91 24.88 24.91 0.0M
2023-05-24 24.90 24.93 24.87 24.92 0.0M
2023-05-23 24.92 24.92 24.85 24.85 0.0M
2023-05-22 25.03 25.03 24.99 24.99 0.0M
2023-05-19 25.20 25.20 25.10 25.10 0.0M
2023-05-18 25.34 25.34 25.26 25.26 0.0M
2023-05-17 25.41 25.41 25.41 25.41 0.0M
2023-05-16 25.52 25.52 25.46 25.46 0.0M
2023-05-15 25.59 25.59 25.57 25.57 0.0M
2023-05-12 25.60 25.60 25.59 25.60 0.0M
2023-05-11 25.64 25.64 25.62 25.62 0.0M
2023-05-10 25.60 25.76 25.60 25.61 0.0M
2023-05-09 25.61 25.62 25.61 25.61 0.0M
2023-05-08 25.60 25.66 25.60 25.63 0.0M
2023-05-04 25.61 25.64 25.61 25.64 0.0M
2023-05-03 25.56 25.58 25.49 25.54 0.0M
2023-05-02 25.45 25.50 25.44 25.50 0.0M
2023-05-01 25.48 25.48 25.39 25.40 0.0M
2023-04-28 25.51 25.51 25.51 25.51 0.0M
2023-04-27 25.46 25.49 25.42 25.42 0.0M
2023-04-26 25.53 25.55 25.52 25.52 0.0M
2023-04-25 25.51 25.54 25.51 25.54 0.0M
2023-04-24 25.52 25.52 25.52 25.52 0.0M
2023-04-21 25.48 25.49 25.47 25.47 0.0M
2023-04-20 25.48 25.51 25.48 25.48 0.0M
2023-04-19 25.42 25.43 25.42 25.42 0.0M
2023-04-18 25.60 25.60 25.50 25.50 0.0M
2023-04-17 25.77 25.77 25.73 25.73 0.0M
2023-04-14 25.90 25.90 25.75 25.79 0.0M
2023-04-13 25.93 25.94 25.93 25.94 0.0M
2023-04-12 25.96 25.96 25.96 25.96 0.0M
2023-04-11 25.91 25.92 25.91 25.92 0.0M
2023-04-10 25.89 25.89 25.82 25.82 0.0M
2023-04-06 25.88 25.91 25.88 25.91 0.0M
2023-04-05 25.80 25.86 25.79 25.85 0.0M
2023-04-04 25.64 25.71 25.64 25.71 0.0M
2023-03-31 25.59 25.59 25.59 25.59 0.0M
2023-03-30 25.50 25.55 25.50 25.55 0.0M
2023-03-29 25.47 25.50 25.45 25.50 0.0M
2023-03-28 25.45 25.52 25.44 25.50 0.0M
2023-03-27 25.43 25.55 25.43 25.49 0.0M
2023-03-24 25.45 25.54 25.45 25.54 0.0M
2023-03-23 25.40 25.43 25.39 25.39 0.0M
2023-03-22 25.34 25.34 25.30 25.30 0.0M
2023-03-21 25.25 25.27 25.23 25.27 0.0M
2023-03-20 25.38 25.38 25.33 25.36 0.0M
2023-03-17 25.43 25.48 25.37 25.45 0.0M
2023-03-16 25.36 25.38 25.30 25.34 0.0M
2023-03-15 25.36 25.44 25.36 25.37 0.0M
2023-03-14 25.28 25.28 25.21 25.21 0.0M
2023-03-13 25.27 25.30 25.27 25.30 0.0M
2023-03-10 25.09 25.22 25.09 25.18 0.0M
2023-03-09 25.00 25.01 24.99 24.99 0.0M
2023-03-07 24.96 24.97 24.96 24.97 0.0M
2023-03-06 25.00 25.00 24.98 24.98 0.0M
2023-03-03 24.95 24.95 24.95 24.95 0.0M
2023-03-02 24.95 24.95 24.89 24.89 0.1M