Skip to main content
Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.83
+0.10 (0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8121.8621.7921.8321.830.46%36,595
Dec 19, 202421.7421.8421.7021.7321.73-0.75%52,999
Dec 18, 202421.9521.9521.8621.9021.90-0.27%54,757
Dec 17, 202422.0222.0221.9421.9621.96-0.25%32,931
Dec 16, 202422.0222.0421.9822.0122.010.15%258,467
Dec 13, 202422.0222.0221.9521.9821.98-0.24%7,587
Dec 12, 202422.0622.0722.0022.0322.03-0.36%29,659
Dec 11, 202422.1822.2022.1022.1122.11-0.14%30,102
Dec 10, 202422.1622.1822.1422.1422.14-0.25%41,646
Dec 9, 202422.1822.2322.1422.2022.20-0.02%56,520
Dec 6, 202422.1522.2022.1122.2022.200.41%90,742
Dec 5, 202422.0822.1522.0822.1122.110.07%31,715
Dec 4, 202422.0822.1222.0622.1022.100.16%175,351
Dec 3, 202422.0522.1022.0522.0622.06-21,144
Dec 2, 202422.0522.0821.9922.0622.06-37,870
Nov 29, 202422.0422.0622.0322.0622.060.32%14,121
Nov 27, 202421.9922.0121.9221.9921.990.09%38,127
Nov 26, 202421.9921.9921.8721.9721.97-0.05%59,140
Nov 25, 202422.0022.0121.9321.9821.980.23%5,563
Nov 22, 202421.9421.9421.8921.9321.930.05%17,172
Nov 21, 202421.9321.9321.8721.9221.920.05%124,080
Nov 20, 202421.9021.9421.7821.9121.910.09%43,027
Nov 19, 202421.9421.9621.8321.8921.89-153,178
Nov 18, 202421.8921.9321.8821.8921.89-0.27%4,366
Nov 15, 202421.8921.9521.8721.9521.900.41%11,250
Nov 14, 202421.8821.9121.8321.8621.810.05%22,647
Nov 13, 202421.9321.9421.8421.8521.800.09%31,923
Nov 12, 202421.8621.9021.8021.8321.78-0.21%10,214
Nov 11, 202421.8621.9021.8421.8821.82-0.21%21,259
Nov 8, 202421.8421.9521.8121.9221.870.92%48,531
Nov 7, 202421.6321.7521.6321.7221.670.42%20,715
Nov 6, 202421.5821.7621.5721.6321.58-1.23%22,665
Nov 5, 202421.8321.9021.8221.9021.850.23%12,946
Nov 4, 202421.8221.8821.8221.8521.800.37%14,277
Nov 1, 202421.8421.8421.7621.7721.72-0.08%17,970
Oct 31, 202421.7721.8221.7321.7921.730.12%30,027
Oct 30, 202421.7621.8121.7521.7621.71-22,065
Oct 29, 202421.7721.8021.7321.7621.71-0.27%10,839
Oct 28, 202421.8421.8421.7921.8221.770.09%21,785
Oct 25, 202421.8621.8921.7521.8021.750.18%58,069
Oct 24, 202421.7721.8021.7021.7621.710.07%156,291
Oct 23, 202421.8021.8221.7421.7521.69-0.66%7,651
Oct 22, 202421.9121.9421.8621.8921.84-0.25%41,485
Oct 21, 202421.9922.0021.9221.9521.89-0.55%17,814
Oct 18, 202422.0922.0922.0622.0721.960.03%7,890
Oct 17, 202422.0422.0822.0422.0621.95-0.18%9,406
Oct 16, 202422.0922.1022.0622.1021.990.14%27,435
Oct 15, 202422.0722.0922.0322.0721.960.36%20,567
Oct 14, 202422.0322.0621.9621.9921.88-0.25%5,284
Oct 11, 202422.0522.0722.0322.0521.94-0.09%41,984
Oct 10, 202422.0722.0722.0522.0721.96-0.02%21,435
Oct 9, 202422.0722.0822.0522.0721.96-0.09%16,766
Oct 8, 202422.1122.1322.0522.0921.98-0.23%129,928
Oct 7, 202422.1522.1522.1022.1422.03-0.11%10,535
Oct 4, 202422.1822.1822.1422.1722.06-0.38%20,613
Oct 3, 202422.1622.2522.1522.2522.140.36%23,495
Oct 2, 202422.1722.1922.1522.1722.060.09%23,231
Oct 1, 202422.1722.2022.1522.1522.04-9,913
Sep 30, 202422.1122.1522.1022.1522.040.16%63,632
Sep 27, 202422.1122.1422.0722.1222.010.02%23,192
Sep 26, 202422.1322.1522.0922.1122.000.02%31,064
Sep 25, 202422.1122.1222.0922.1122.00-0.16%5,018
Sep 24, 202422.1822.2122.1022.1422.03-0.23%154,226
Sep 23, 202422.1322.2022.1322.1922.080.02%14,738
Sep 20, 202422.1622.2122.1522.1922.020.05%39,950
Sep 19, 202422.1522.1922.1122.1822.01-0.07%19,780
Sep 18, 202422.1322.2322.1322.1922.03-0.11%47,539
Sep 17, 202422.1722.2222.1722.2122.050.23%90,798
Sep 16, 202422.1922.2022.1522.1622.000.02%20,108
Sep 13, 202422.1722.2022.1522.1622.000.05%27,780
Sep 12, 202422.1122.1622.1022.1521.990.07%7,015
Sep 11, 202422.1422.1622.1222.1321.97-0.07%10,934
Sep 10, 202422.1422.1622.0922.1521.990.20%20,923
Sep 9, 202422.1022.1322.0922.1121.94-0.05%18,844
Sep 6, 202422.1222.1522.0822.1221.950.18%12,267
Sep 5, 202422.0322.1421.9922.0821.910.11%70,386
Sep 4, 202422.0722.0721.9822.0521.890.25%46,825
Sep 3, 202421.9922.0221.9622.0021.840.16%35,513
Aug 30, 202422.0222.0221.9121.9621.80-0.32%26,666
Aug 29, 202422.0222.0321.9722.0321.870.14%11,556
Aug 28, 202421.9922.0221.9922.0021.840.09%8,483
Aug 27, 202422.0422.0421.9621.9821.82-0.36%26,939
Aug 26, 202422.1622.1622.0122.0621.90-0.09%145,028
Aug 23, 202422.0122.0922.0022.0821.920.45%28,113
Aug 22, 202421.9921.9921.9721.9821.82-0.10%10,506
Aug 21, 202422.0022.0321.9922.0021.840.07%17,348
Aug 20, 202421.9922.0021.9821.9921.830.14%22,551
Aug 19, 202421.9921.9921.9621.9621.80-0.15%3,971
Aug 16, 202421.9722.0621.9721.9921.780.10%17,514
Aug 15, 202422.0222.0221.9621.9721.76-0.29%10,190
Aug 14, 202422.0522.0521.9822.0321.820.06%22,055
Aug 13, 202422.0522.0622.0222.0221.81-0.05%11,524
Aug 12, 202422.0122.0422.0122.0321.820.18%31,105
Aug 9, 202421.9721.9921.9721.9921.780.25%331
Aug 8, 202422.0022.0021.8921.9421.73-0.23%22,513
Aug 7, 202422.0322.0621.9621.9921.77-0.55%31,418
Aug 6, 202422.1222.1422.0922.1121.89-0.22%53,239
Aug 5, 202422.1822.2122.1422.1521.940.11%24,072
Aug 2, 202422.1222.1622.1022.1321.920.49%6,360
Aug 1, 202422.0122.0521.9522.0221.810.47%18,197