Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.04
0.00 (0.02%)
At close: Sep 16, 2025, 4:00 PM EDT
22.04
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.05 | 22.09 | 22.01 | 22.04 | 22.04 | 0.02% | 41,673 |
| Sep 15, 2025 | 22.04 | 22.05 | 22.01 | 22.04 | 22.04 | 0.11% | 20,503 |
| Sep 12, 2025 | 21.97 | 22.01 | 21.97 | 22.01 | 22.01 | 0.05% | 18,056 |
| Sep 11, 2025 | 21.98 | 22.02 | 21.98 | 22.00 | 22.00 | 0.23% | 41,592 |
| Sep 10, 2025 | 21.90 | 21.98 | 21.90 | 21.95 | 21.95 | 0.32% | 36,118 |
| Sep 9, 2025 | 21.89 | 21.91 | 21.87 | 21.88 | 21.88 | -0.09% | 62,169 |
| Sep 8, 2025 | 21.81 | 21.90 | 21.81 | 21.90 | 21.90 | 0.44% | 91,031 |
| Sep 5, 2025 | 21.77 | 21.82 | 21.77 | 21.81 | 21.81 | 0.48% | 43,024 |
| Sep 4, 2025 | 21.68 | 21.73 | 21.67 | 21.70 | 21.70 | 0.18% | 45,207 |
| Sep 3, 2025 | 21.62 | 21.68 | 21.61 | 21.66 | 21.66 | 0.12% | 44,457 |
| Sep 2, 2025 | 21.62 | 21.66 | 21.60 | 21.64 | 21.64 | -0.05% | 81,275 |
| Aug 29, 2025 | 21.62 | 21.70 | 21.62 | 21.65 | 21.65 | - | 39,031 |
| Aug 28, 2025 | 21.64 | 21.66 | 21.63 | 21.65 | 21.65 | 0.02% | 33,510 |
| Aug 27, 2025 | 21.66 | 21.67 | 21.63 | 21.64 | 21.64 | -0.18% | 141,544 |
| Aug 26, 2025 | 21.69 | 21.69 | 21.66 | 21.68 | 21.68 | 0.05% | 35,087 |
| Aug 25, 2025 | 21.66 | 21.69 | 21.65 | 21.67 | 21.67 | -0.02% | 37,425 |
| Aug 22, 2025 | 21.67 | 21.70 | 21.65 | 21.68 | 21.68 | 0.18% | 40,054 |
| Aug 21, 2025 | 21.66 | 21.66 | 21.63 | 21.64 | 21.64 | -0.09% | 37,828 |
| Aug 20, 2025 | 21.71 | 21.71 | 21.66 | 21.66 | 21.66 | -0.05% | 15,353 |
| Aug 19, 2025 | 21.68 | 21.68 | 21.66 | 21.67 | 21.67 | 0.05% | 18,809 |
| Aug 18, 2025 | 21.68 | 21.68 | 21.65 | 21.66 | 21.66 | -0.30% | 27,644 |
| Aug 15, 2025 | 21.73 | 21.73 | 21.71 | 21.72 | 21.67 | 0.07% | 46,816 |
| Aug 14, 2025 | 21.73 | 21.73 | 21.69 | 21.71 | 21.65 | -0.13% | 39,601 |
| Aug 13, 2025 | 21.74 | 21.75 | 21.73 | 21.73 | 21.68 | 0.13% | 14,567 |
| Aug 12, 2025 | 21.72 | 21.72 | 21.70 | 21.71 | 21.65 | -0.05% | 30,790 |
| Aug 11, 2025 | 21.73 | 21.73 | 21.70 | 21.72 | 21.66 | 0.14% | 41,484 |
| Aug 8, 2025 | 21.71 | 21.71 | 21.68 | 21.69 | 21.63 | -0.08% | 25,889 |
| Aug 7, 2025 | 21.70 | 21.72 | 21.69 | 21.70 | 21.65 | 0.13% | 47,541 |
| Aug 6, 2025 | 21.67 | 21.68 | 21.66 | 21.68 | 21.62 | 0.05% | 114,676 |
| Aug 5, 2025 | 21.67 | 21.68 | 21.65 | 21.67 | 21.61 | 0.09% | 87,555 |
| Aug 4, 2025 | 21.64 | 21.67 | 21.64 | 21.65 | 21.59 | -0.07% | 45,069 |
| Aug 1, 2025 | 21.59 | 21.67 | 21.59 | 21.66 | 21.61 | 0.58% | 61,103 |
| Jul 31, 2025 | 21.54 | 21.55 | 21.50 | 21.54 | 21.48 | 0.23% | 67,161 |
| Jul 30, 2025 | 21.49 | 21.52 | 21.49 | 21.49 | 21.43 | -0.19% | 20,670 |
| Jul 29, 2025 | 21.55 | 21.55 | 21.47 | 21.53 | 21.47 | 0.20% | 26,074 |
| Jul 28, 2025 | 21.55 | 21.55 | 21.47 | 21.48 | 21.43 | -0.03% | 74,958 |
| Jul 25, 2025 | 21.53 | 21.53 | 21.47 | 21.49 | 21.44 | 0.07% | 37,397 |
| Jul 24, 2025 | 21.49 | 21.49 | 21.46 | 21.48 | 21.42 | 0.07% | 90,068 |
| Jul 23, 2025 | 21.48 | 21.49 | 21.41 | 21.46 | 21.41 | -0.03% | 30,253 |
| Jul 22, 2025 | 21.48 | 21.49 | 21.46 | 21.47 | 21.41 | 0.05% | 26,007 |
| Jul 21, 2025 | 21.49 | 21.50 | 21.46 | 21.46 | 21.40 | -0.14% | 21,682 |
| Jul 18, 2025 | 21.49 | 21.50 | 21.48 | 21.49 | 21.38 | 0.04% | 48,371 |
| Jul 17, 2025 | 21.52 | 21.53 | 21.45 | 21.48 | 21.37 | -0.27% | 221,361 |
| Jul 16, 2025 | 21.59 | 21.59 | 21.51 | 21.54 | 21.43 | -0.23% | 53,185 |
| Jul 15, 2025 | 21.58 | 21.59 | 21.57 | 21.59 | 21.48 | -0.12% | 203,132 |
| Jul 14, 2025 | 21.59 | 21.61 | 21.56 | 21.61 | 21.50 | 0.14% | 38,477 |
| Jul 11, 2025 | 21.60 | 21.62 | 21.56 | 21.58 | 21.47 | -0.19% | 67,919 |
| Jul 10, 2025 | 21.61 | 21.62 | 21.60 | 21.62 | 21.51 | 0.05% | 18,785 |
| Jul 9, 2025 | 21.62 | 21.62 | 21.59 | 21.61 | 21.50 | 0.09% | 31,418 |
| Jul 8, 2025 | 21.60 | 21.60 | 21.58 | 21.59 | 21.48 | 0.05% | 19,658 |