Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco BulletShares (R) 2021 Municipal Bond ETF (BSML)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.24-0.01 (-0.06%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202125.2125.2125.2125.2125.211,100
Nov 24, 202125.2125.2125.2125.2125.21100
Nov 23, 202125.2225.2225.2225.2225.22-
Nov 22, 202125.2125.2225.2125.2225.2270,700
Nov 19, 202125.2525.2525.2525.2525.25200
Nov 18, 202125.2425.2425.2425.2425.24-
Nov 17, 202125.2425.2425.2425.2425.24700
Nov 16, 202125.2325.2525.2125.2125.216,100
Nov 15, 202125.2525.2825.2225.2525.257,500
Nov 12, 202125.2425.2425.2425.2425.24-
Nov 11, 202125.2225.2425.2125.2425.242,000
Nov 10, 202125.2325.2525.2225.2525.251,200
Nov 09, 202125.2125.2125.2125.2125.21-
Nov 08, 202125.2125.2325.2125.2125.215,700
Nov 05, 202125.2225.2525.2125.2525.253,800
Nov 04, 202125.2125.2525.2125.2525.25900
Nov 03, 202125.2525.2525.2525.2525.25-
Nov 02, 202125.2525.2525.2525.2525.251,200
Nov 01, 202125.2125.2325.2125.2325.231,600
Oct 29, 202125.2125.2525.2125.2125.21600
Oct 28, 202125.2825.2825.2025.2025.2032,800
Oct 27, 202125.2125.2525.2025.2525.251,600
Oct 26, 202125.2025.2525.2025.2525.25300
Oct 25, 202125.2125.2525.2125.2525.25500
Oct 22, 202125.2525.2525.2525.2525.25-
Oct 21, 202125.2225.2525.2125.2525.25400
Oct 20, 202125.2525.2525.2525.2525.25-
Oct 19, 202125.2125.2525.2125.2525.25100
Oct 18, 202125.2225.2225.2125.2125.21500
Oct 15, 202125.2225.2825.2225.2225.226,800
Oct 14, 202125.2225.2525.2125.2525.253,700
Oct 13, 202125.2225.2525.2125.2525.255,700
Oct 12, 202125.2225.2525.2225.2525.251,900
Oct 11, 202125.2525.2525.2525.2525.25900
Oct 08, 202125.2525.2525.2525.2525.25-
Oct 07, 202125.2525.2525.2525.2525.25-
Oct 06, 202125.2825.2825.2525.2525.25800
Oct 05, 202125.2525.2525.2525.2525.25-
Oct 04, 202125.2725.2825.2525.2525.251,400
Oct 01, 202125.2425.2725.2325.2525.252,500
Sep 30, 202125.1925.2525.1925.2525.252,800
Sep 29, 202125.2525.2525.2325.2325.231,400
Sep 28, 202125.2325.2725.2325.2725.27900
Sep 27, 202125.2325.2425.2225.2425.242,600
Sep 24, 202125.2325.2325.2325.2325.23300
Sep 23, 202125.2325.2325.2325.2325.23-
Sep 22, 202125.2325.2325.2325.2325.233,200
Sep 21, 202125.2325.2325.2325.2325.23600
Sep 20, 202125.2925.2925.2125.2125.212,600
Sep 17, 202125.2925.2925.2425.2625.262,600
Sep 16, 202125.2225.2925.2225.2525.256,200
Sep 15, 202125.2925.3025.2525.2525.256,100
Sep 14, 202125.2525.2525.2525.2525.25-
Sep 13, 202125.2525.2525.2525.2525.25-
Sep 10, 202125.2525.2525.2225.2525.255,100
Sep 09, 202125.2725.2725.2525.2625.261,500
Sep 08, 202125.2625.2725.2625.2625.261,800
Sep 07, 202125.2625.2625.2625.2625.26-
Sep 03, 202125.2725.2725.2625.2625.26800
Sep 02, 202125.2725.2725.2525.2625.261,500
Sep 01, 202125.2725.2725.2425.2525.255,100
Aug 31, 202125.2625.2625.2425.2525.253,100
Aug 30, 202125.2625.2625.2625.2625.26900
Aug 27, 202125.2625.2625.2625.2625.26-
Aug 26, 202125.2625.2625.2625.2625.26-
Aug 25, 202125.2625.2625.2625.2625.26-
Aug 24, 202125.2625.2625.2625.2625.262,100
Aug 23, 202125.2725.2725.2525.2625.264,200
Aug 20, 202125.2625.2625.2625.2625.26-
Aug 19, 202125.2625.2625.2625.2625.263,000
Aug 18, 202125.2725.2725.2625.2625.269,700
Aug 17, 202125.2625.2725.2625.2625.26400
Aug 16, 202125.2525.2625.2525.2625.26900
Aug 13, 202125.2525.2625.2525.2625.26500
Aug 12, 202125.2625.2725.2625.2625.262,300
Aug 11, 202125.2725.2725.2525.2625.2610,200
Aug 10, 202125.2725.2725.2525.2625.261,000
Aug 09, 202125.2525.2525.2025.2525.254,900
Aug 06, 202125.2625.2625.2625.2625.26-
Aug 05, 202125.2625.2625.2625.2625.26-
Aug 04, 202125.2725.2725.2525.2625.26600
Aug 03, 202125.2525.2725.2125.2425.2420,200
Aug 02, 202125.2725.2725.2525.2625.261,100
Jul 30, 202125.2725.2725.2525.2625.26900
Jul 29, 202125.2625.2625.2625.2625.26-
Jul 28, 202125.2525.2625.2525.2625.263,100
Jul 27, 202125.2525.2525.2525.2525.25-
Jul 26, 202125.2525.2625.2525.2525.253,000
Jul 23, 202125.2725.2725.2625.2625.26100
Jul 22, 202125.2725.2725.2725.2725.271,000
Jul 21, 202125.2525.2525.2125.2125.211,700
Jul 20, 202125.2725.2725.2525.2625.2611,600
Jul 19, 202125.2625.2725.2525.2525.2513,400
Jul 19, 20210.002 Dividend
Jul 16, 202125.2725.2725.2625.2625.261,000
Jul 15, 202125.2525.2725.2525.2625.2610,900
Jul 14, 202125.2525.2625.2525.2625.261,000
Jul 13, 202125.2625.2625.2525.2625.26600
Jul 12, 202125.2625.2725.2525.2625.265,600
Jul 09, 202125.2725.2725.2525.2625.261,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement