Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.96
+0.01 (0.05%)
At close: Oct 7, 2025, 4:00 PM EDT
21.96
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.97 | 21.98 | 21.94 | 21.97 | - | 0.09% | 48,836 |
| Oct 6, 2025 | 21.92 | 21.95 | 21.91 | 21.95 | 21.95 | 0.09% | 16,496 |
| Oct 3, 2025 | 22.00 | 22.00 | 21.92 | 21.93 | 21.93 | - | 94,232 |
| Oct 2, 2025 | 21.95 | 21.96 | 21.92 | 21.93 | 21.93 | - | 16,702 |
| Oct 1, 2025 | 21.96 | 21.96 | 21.93 | 21.93 | 21.93 | 0.05% | 44,724 |
| Sep 30, 2025 | 21.95 | 21.96 | 21.90 | 21.92 | 21.92 | 0.09% | 63,189 |
| Sep 29, 2025 | 21.90 | 21.94 | 21.89 | 21.90 | 21.90 | - | 50,721 |
| Sep 26, 2025 | 21.95 | 21.95 | 21.89 | 21.90 | 21.90 | - | 64,917 |
| Sep 25, 2025 | 21.96 | 21.96 | 21.90 | 21.90 | 21.90 | -0.27% | 42,043 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.95 | 21.96 | 21.96 | -0.09% | 27,201 |
| Sep 23, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.98 | -0.09% | 9,406 |
| Sep 22, 2025 | 22.01 | 22.02 | 21.99 | 22.00 | 22.00 | -0.27% | 34,461 |
| Sep 19, 2025 | 22.06 | 22.07 | 22.03 | 22.06 | 22.01 | 0.05% | 17,622 |
| Sep 18, 2025 | 22.03 | 22.06 | 21.99 | 22.05 | 22.00 | 0.05% | 48,082 |
| Sep 17, 2025 | 22.06 | 22.12 | 22.04 | 22.04 | 21.99 | - | 61,014 |
| Sep 16, 2025 | 22.05 | 22.09 | 22.01 | 22.04 | 21.99 | 0.02% | 41,673 |
| Sep 15, 2025 | 22.04 | 22.05 | 22.01 | 22.04 | 21.99 | 0.11% | 20,503 |
| Sep 12, 2025 | 21.97 | 22.01 | 21.97 | 22.01 | 21.96 | 0.05% | 18,056 |
| Sep 11, 2025 | 21.98 | 22.02 | 21.98 | 22.00 | 21.95 | 0.23% | 41,592 |
| Sep 10, 2025 | 21.90 | 21.98 | 21.90 | 21.95 | 21.90 | 0.32% | 36,118 |
| Sep 9, 2025 | 21.89 | 21.91 | 21.87 | 21.88 | 21.83 | -0.09% | 62,169 |
| Sep 8, 2025 | 21.81 | 21.90 | 21.81 | 21.90 | 21.85 | 0.44% | 91,031 |
| Sep 5, 2025 | 21.77 | 21.82 | 21.77 | 21.81 | 21.76 | 0.48% | 43,024 |
| Sep 4, 2025 | 21.68 | 21.73 | 21.67 | 21.70 | 21.65 | 0.18% | 45,207 |
| Sep 3, 2025 | 21.62 | 21.68 | 21.61 | 21.66 | 21.61 | 0.12% | 44,457 |
| Sep 2, 2025 | 21.62 | 21.66 | 21.60 | 21.64 | 21.59 | -0.05% | 81,275 |
| Aug 29, 2025 | 21.62 | 21.70 | 21.62 | 21.65 | 21.60 | - | 39,031 |
| Aug 28, 2025 | 21.64 | 21.66 | 21.63 | 21.65 | 21.60 | 0.02% | 33,510 |
| Aug 27, 2025 | 21.66 | 21.67 | 21.63 | 21.64 | 21.59 | -0.18% | 141,544 |
| Aug 26, 2025 | 21.69 | 21.69 | 21.66 | 21.68 | 21.63 | 0.05% | 35,087 |
| Aug 25, 2025 | 21.66 | 21.69 | 21.65 | 21.67 | 21.62 | -0.02% | 37,425 |
| Aug 22, 2025 | 21.67 | 21.70 | 21.65 | 21.68 | 21.63 | 0.18% | 40,054 |
| Aug 21, 2025 | 21.66 | 21.66 | 21.63 | 21.64 | 21.59 | -0.09% | 37,828 |
| Aug 20, 2025 | 21.71 | 21.71 | 21.66 | 21.66 | 21.61 | -0.05% | 15,353 |
| Aug 19, 2025 | 21.68 | 21.68 | 21.66 | 21.67 | 21.62 | 0.05% | 18,809 |
| Aug 18, 2025 | 21.68 | 21.68 | 21.65 | 21.66 | 21.61 | -0.30% | 27,644 |
| Aug 15, 2025 | 21.73 | 21.73 | 21.71 | 21.72 | 21.62 | 0.07% | 46,816 |
| Aug 14, 2025 | 21.73 | 21.73 | 21.69 | 21.71 | 21.60 | -0.13% | 39,601 |
| Aug 13, 2025 | 21.74 | 21.75 | 21.73 | 21.73 | 21.63 | 0.13% | 14,567 |
| Aug 12, 2025 | 21.72 | 21.72 | 21.70 | 21.71 | 21.60 | -0.05% | 30,790 |
| Aug 11, 2025 | 21.73 | 21.73 | 21.70 | 21.72 | 21.61 | 0.14% | 41,484 |
| Aug 8, 2025 | 21.71 | 21.71 | 21.68 | 21.69 | 21.58 | -0.08% | 25,889 |
| Aug 7, 2025 | 21.70 | 21.72 | 21.69 | 21.70 | 21.60 | 0.13% | 47,541 |
| Aug 6, 2025 | 21.67 | 21.68 | 21.66 | 21.68 | 21.57 | 0.05% | 114,676 |
| Aug 5, 2025 | 21.67 | 21.68 | 21.65 | 21.67 | 21.56 | 0.09% | 87,555 |
| Aug 4, 2025 | 21.64 | 21.67 | 21.64 | 21.65 | 21.54 | -0.07% | 45,069 |
| Aug 1, 2025 | 21.59 | 21.67 | 21.59 | 21.66 | 21.56 | 0.58% | 61,103 |
| Jul 31, 2025 | 21.54 | 21.55 | 21.50 | 21.54 | 21.43 | 0.23% | 67,161 |
| Jul 30, 2025 | 21.49 | 21.52 | 21.49 | 21.49 | 21.38 | -0.19% | 20,670 |
| Jul 29, 2025 | 21.55 | 21.55 | 21.47 | 21.53 | 21.42 | 0.20% | 26,074 |