Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.97
-0.01 (-0.05%)
Dec 2, 2025, 3:07 PM EST - Market open
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 21.98 | 21.99 | 21.96 | 21.97 | - | -0.05% | 34,212 |
| Dec 1, 2025 | 21.99 | 22.00 | 21.93 | 21.98 | 21.98 | -0.15% | 38,486 |
| Nov 28, 2025 | 22.01 | 22.03 | 22.00 | 22.01 | 22.01 | 0.01% | 70,310 |
| Nov 26, 2025 | 21.99 | 22.02 | 21.99 | 22.01 | 22.01 | 0.07% | 11,492 |
| Nov 25, 2025 | 21.98 | 22.02 | 21.98 | 22.00 | 22.00 | 0.05% | 22,810 |
| Nov 24, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | 21.99 | -0.14% | 31,641 |
| Nov 21, 2025 | 22.03 | 22.05 | 22.01 | 22.02 | 21.97 | 0.07% | 27,271 |
| Nov 20, 2025 | 22.01 | 22.02 | 21.95 | 22.00 | 21.95 | - | 81,781 |
| Nov 19, 2025 | 22.01 | 22.02 | 22.00 | 22.00 | 21.95 | -0.14% | 9,070 |
| Nov 18, 2025 | 22.04 | 22.04 | 22.00 | 22.03 | 21.98 | 0.09% | 74,167 |
| Nov 17, 2025 | 22.02 | 22.02 | 21.99 | 22.01 | 21.96 | 0.09% | 12,662 |
| Nov 14, 2025 | 22.03 | 22.03 | 21.99 | 21.99 | 21.94 | -0.09% | 33,949 |
| Nov 13, 2025 | 22.00 | 22.02 | 22.00 | 22.01 | 21.96 | -0.09% | 70,680 |
| Nov 12, 2025 | 22.07 | 22.07 | 22.01 | 22.03 | 21.98 | -0.14% | 34,533 |
| Nov 11, 2025 | 22.06 | 22.07 | 22.03 | 22.06 | 22.01 | 0.25% | 183,635 |
| Nov 10, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 21.96 | -0.05% | 23,330 |
| Nov 7, 2025 | 22.02 | 22.07 | 22.02 | 22.02 | 21.97 | 0.07% | 28,301 |
| Nov 6, 2025 | 21.99 | 22.01 | 21.99 | 22.00 | 21.95 | 0.07% | 27,628 |
| Nov 5, 2025 | 22.01 | 22.01 | 21.98 | 21.99 | 21.94 | -0.14% | 25,320 |
| Nov 4, 2025 | 21.98 | 22.03 | 21.98 | 22.02 | 21.97 | 0.14% | 41,921 |
| Nov 3, 2025 | 22.01 | 22.01 | 21.99 | 21.99 | 21.94 | -0.13% | 36,700 |
| Oct 31, 2025 | 22.00 | 22.02 | 22.00 | 22.01 | 21.96 | 0.13% | 8,179 |
| Oct 30, 2025 | 21.94 | 22.00 | 21.94 | 21.99 | 21.94 | - | 37,474 |
| Oct 29, 2025 | 22.04 | 22.04 | 21.99 | 21.99 | 21.94 | -0.11% | 17,986 |
| Oct 28, 2025 | 22.03 | 22.04 | 22.01 | 22.01 | 21.96 | -0.07% | 30,837 |
| Oct 27, 2025 | 22.01 | 22.04 | 22.01 | 22.03 | 21.98 | 0.05% | 28,386 |
| Oct 24, 2025 | 22.02 | 22.02 | 22.00 | 22.02 | 21.97 | 0.05% | 6,358 |
| Oct 23, 2025 | 22.00 | 22.02 | 21.99 | 22.01 | 21.96 | -0.05% | 23,901 |
| Oct 22, 2025 | 22.03 | 22.04 | 22.00 | 22.02 | 21.97 | - | 34,362 |
| Oct 21, 2025 | 22.03 | 22.03 | 21.99 | 22.02 | 21.97 | - | 55,935 |
| Oct 20, 2025 | 22.03 | 22.03 | 22.00 | 22.02 | 21.97 | -0.20% | 25,929 |
| Oct 17, 2025 | 22.07 | 22.08 | 22.04 | 22.06 | 21.96 | 0.05% | 16,898 |
| Oct 16, 2025 | 22.03 | 22.07 | 22.03 | 22.05 | 21.95 | 0.14% | 17,346 |
| Oct 15, 2025 | 22.02 | 22.04 | 21.99 | 22.02 | 21.92 | 0.09% | 29,899 |
| Oct 14, 2025 | 22.02 | 22.03 | 22.00 | 22.00 | 21.90 | -0.05% | 42,987 |
| Oct 13, 2025 | 22.02 | 22.02 | 21.97 | 22.01 | 21.91 | 0.09% | 30,322 |
| Oct 10, 2025 | 22.00 | 22.02 | 21.98 | 21.99 | 21.89 | 0.14% | 15,544 |
| Oct 9, 2025 | 21.95 | 22.00 | 21.95 | 21.96 | 21.86 | -0.05% | 56,613 |
| Oct 8, 2025 | 21.98 | 21.99 | 21.96 | 21.97 | 21.87 | 0.05% | 16,075 |
| Oct 7, 2025 | 21.97 | 21.98 | 21.94 | 21.96 | 21.86 | 0.05% | 52,922 |
| Oct 6, 2025 | 21.92 | 21.95 | 21.91 | 21.95 | 21.85 | 0.09% | 16,496 |
| Oct 3, 2025 | 22.00 | 22.00 | 21.92 | 21.93 | 21.83 | - | 94,232 |
| Oct 2, 2025 | 21.95 | 21.96 | 21.92 | 21.93 | 21.83 | - | 16,702 |
| Oct 1, 2025 | 21.96 | 21.96 | 21.93 | 21.93 | 21.83 | 0.05% | 44,724 |
| Sep 30, 2025 | 21.95 | 21.96 | 21.90 | 21.92 | 21.82 | 0.09% | 63,189 |
| Sep 29, 2025 | 21.90 | 21.94 | 21.89 | 21.90 | 21.80 | - | 50,721 |
| Sep 26, 2025 | 21.95 | 21.95 | 21.89 | 21.90 | 21.80 | - | 64,917 |
| Sep 25, 2025 | 21.96 | 21.96 | 21.90 | 21.90 | 21.80 | -0.27% | 42,043 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.95 | 21.96 | 21.86 | -0.09% | 27,201 |
| Sep 23, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.88 | -0.09% | 9,406 |