Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.14
0.00 (0.01%)
Jan 9, 2026, 4:00 PM EST - Market closed
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.14 | 0.03% | 40,735 |
| Jan 8, 2026 | 22.13 | 22.15 | 22.12 | 22.14 | 22.14 | -0.09% | 24,162 |
| Jan 7, 2026 | 22.12 | 22.16 | 22.11 | 22.16 | 22.16 | 0.27% | 121,231 |
| Jan 6, 2026 | 22.07 | 22.10 | 22.05 | 22.10 | 22.10 | 0.09% | 64,290 |
| Jan 5, 2026 | 22.06 | 22.08 | 22.06 | 22.08 | 22.08 | 0.14% | 78,409 |
| Jan 2, 2026 | 22.04 | 22.05 | 22.02 | 22.05 | 22.05 | 0.09% | 61,147 |
| Dec 31, 2025 | 22.02 | 22.04 | 22.01 | 22.03 | 22.03 | 0.01% | 68,515 |
| Dec 30, 2025 | 22.02 | 22.03 | 22.00 | 22.02 | 22.02 | 0.04% | 115,143 |
| Dec 29, 2025 | 22.02 | 22.02 | 22.00 | 22.02 | 22.02 | 0.07% | 99,918 |
| Dec 26, 2025 | 22.02 | 22.02 | 21.99 | 22.00 | 22.00 | -0.07% | 83,943 |
| Dec 24, 2025 | 22.02 | 22.02 | 21.99 | 22.02 | 22.02 | 0.09% | 116,895 |
| Dec 23, 2025 | 21.99 | 22.01 | 21.97 | 22.00 | 22.00 | - | 132,298 |
| Dec 22, 2025 | 21.99 | 22.01 | 21.97 | 22.00 | 22.00 | -0.20% | 147,525 |
| Dec 19, 2025 | 22.04 | 22.05 | 22.03 | 22.04 | 21.99 | -0.09% | 51,070 |
| Dec 18, 2025 | 22.04 | 22.07 | 22.03 | 22.06 | 22.01 | 0.11% | 90,315 |
| Dec 17, 2025 | 22.02 | 22.04 | 22.01 | 22.04 | 21.99 | 0.07% | 65,409 |
| Dec 16, 2025 | 22.01 | 22.03 | 22.00 | 22.02 | 21.97 | 0.05% | 63,900 |
| Dec 15, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 21.96 | - | 14,470 |
| Dec 12, 2025 | 22.01 | 22.02 | 22.00 | 22.01 | 21.96 | -0.05% | 10,264 |
| Dec 11, 2025 | 22.02 | 22.04 | 22.01 | 22.02 | 21.97 | 0.05% | 51,875 |
| Dec 10, 2025 | 21.98 | 22.02 | 21.98 | 22.01 | 21.96 | 0.05% | 23,492 |
| Dec 9, 2025 | 22.01 | 22.02 | 21.98 | 22.00 | 21.95 | 0.02% | 42,771 |
| Dec 8, 2025 | 22.00 | 22.01 | 21.97 | 22.00 | 21.95 | - | 64,748 |
| Dec 5, 2025 | 22.01 | 22.02 | 21.98 | 22.00 | 21.95 | -0.02% | 67,108 |
| Dec 4, 2025 | 22.01 | 22.01 | 21.99 | 22.00 | 21.95 | - | 19,743 |
| Dec 3, 2025 | 22.00 | 22.01 | 21.98 | 22.00 | 21.95 | 0.09% | 21,545 |
| Dec 2, 2025 | 21.98 | 21.99 | 21.91 | 21.98 | 21.93 | - | 51,284 |
| Dec 1, 2025 | 21.99 | 22.00 | 21.93 | 21.98 | 21.93 | -0.15% | 38,486 |
| Nov 28, 2025 | 22.01 | 22.03 | 22.00 | 22.01 | 21.96 | 0.01% | 70,310 |
| Nov 26, 2025 | 21.99 | 22.02 | 21.99 | 22.01 | 21.96 | 0.07% | 11,492 |
| Nov 25, 2025 | 21.98 | 22.02 | 21.98 | 22.00 | 21.95 | 0.05% | 22,810 |
| Nov 24, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | 21.94 | -0.14% | 31,641 |
| Nov 21, 2025 | 22.03 | 22.05 | 22.01 | 22.02 | 21.92 | 0.07% | 27,271 |
| Nov 20, 2025 | 22.01 | 22.02 | 21.95 | 22.00 | 21.90 | - | 81,781 |
| Nov 19, 2025 | 22.01 | 22.02 | 22.00 | 22.00 | 21.90 | -0.14% | 9,070 |
| Nov 18, 2025 | 22.04 | 22.04 | 22.00 | 22.03 | 21.93 | 0.09% | 74,167 |
| Nov 17, 2025 | 22.02 | 22.02 | 21.99 | 22.01 | 21.91 | 0.09% | 12,662 |
| Nov 14, 2025 | 22.03 | 22.03 | 21.99 | 21.99 | 21.89 | -0.09% | 33,949 |
| Nov 13, 2025 | 22.00 | 22.02 | 22.00 | 22.01 | 21.91 | -0.09% | 70,680 |
| Nov 12, 2025 | 22.07 | 22.07 | 22.01 | 22.03 | 21.93 | -0.14% | 34,533 |
| Nov 11, 2025 | 22.06 | 22.07 | 22.03 | 22.06 | 21.96 | 0.25% | 183,635 |
| Nov 10, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 21.91 | -0.05% | 23,330 |
| Nov 7, 2025 | 22.02 | 22.07 | 22.02 | 22.02 | 21.92 | 0.07% | 28,301 |
| Nov 6, 2025 | 21.99 | 22.01 | 21.99 | 22.00 | 21.90 | 0.07% | 27,628 |
| Nov 5, 2025 | 22.01 | 22.01 | 21.98 | 21.99 | 21.89 | -0.14% | 25,320 |
| Nov 4, 2025 | 21.98 | 22.03 | 21.98 | 22.02 | 21.92 | 0.14% | 41,921 |
| Nov 3, 2025 | 22.01 | 22.01 | 21.99 | 21.99 | 21.89 | -0.13% | 36,700 |
| Oct 31, 2025 | 22.00 | 22.02 | 22.00 | 22.01 | 21.92 | 0.13% | 8,179 |
| Oct 30, 2025 | 21.94 | 22.00 | 21.94 | 21.99 | 21.89 | - | 37,474 |
| Oct 29, 2025 | 22.04 | 22.04 | 21.99 | 21.99 | 21.89 | -0.11% | 17,986 |