Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.90
-0.11 (-0.50%)
At close: Mar 20, 2026, 4:00 PM EDT
21.90
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.02 | 22.02 | 21.89 | 21.90 | 21.90 | -0.50% | 28,826 |
| Mar 19, 2026 | 22.04 | 22.04 | 21.98 | 22.01 | 22.01 | -0.14% | 20,190 |
| Mar 18, 2026 | 22.05 | 22.07 | 22.00 | 22.04 | 22.04 | -0.16% | 33,307 |
| Mar 17, 2026 | 22.07 | 22.08 | 22.06 | 22.08 | 22.08 | 0.05% | 39,857 |
| Mar 16, 2026 | 22.10 | 22.10 | 21.96 | 22.07 | 22.07 | -0.01% | 45,554 |
| Mar 13, 2026 | 22.04 | 22.07 | 22.04 | 22.07 | 22.07 | 0.17% | 39,884 |
| Mar 12, 2026 | 22.10 | 22.10 | 22.02 | 22.03 | 22.03 | -0.32% | 17,044 |
| Mar 11, 2026 | 22.12 | 22.13 | 22.08 | 22.10 | 22.10 | -0.20% | 21,080 |
| Mar 10, 2026 | 22.13 | 22.16 | 22.13 | 22.15 | 22.15 | - | 109,380 |
| Mar 9, 2026 | 22.10 | 22.16 | 22.10 | 22.15 | 22.15 | 0.05% | 29,759 |
| Mar 6, 2026 | 22.12 | 22.20 | 22.10 | 22.14 | 22.14 | -0.02% | 29,053 |
| Mar 5, 2026 | 22.12 | 22.14 | 22.10 | 22.14 | 22.14 | - | 26,609 |
| Mar 4, 2026 | 22.13 | 22.16 | 22.13 | 22.14 | 22.14 | -0.14% | 44,938 |
| Mar 3, 2026 | 22.15 | 22.18 | 22.13 | 22.17 | 22.17 | -0.27% | 56,149 |
| Mar 2, 2026 | 22.23 | 22.25 | 22.22 | 22.23 | 22.23 | -0.16% | 27,295 |
| Feb 27, 2026 | 22.30 | 22.30 | 22.25 | 22.27 | 22.27 | -0.02% | 23,242 |
| Feb 26, 2026 | 22.27 | 22.29 | 22.26 | 22.27 | 22.27 | -0.02% | 13,337 |
| Feb 25, 2026 | 22.27 | 22.28 | 22.26 | 22.28 | 22.28 | 0.04% | 28,013 |
| Feb 24, 2026 | 22.22 | 22.28 | 22.22 | 22.27 | 22.27 | 0.12% | 67,995 |
| Feb 23, 2026 | 22.24 | 22.25 | 22.22 | 22.24 | 22.24 | -0.27% | 51,579 |
| Feb 20, 2026 | 22.29 | 22.31 | 22.27 | 22.30 | 22.25 | 0.04% | 26,279 |
| Feb 19, 2026 | 22.28 | 22.30 | 22.28 | 22.29 | 22.24 | - | 29,041 |
| Feb 18, 2026 | 22.28 | 22.30 | 22.28 | 22.29 | 22.24 | -0.02% | 54,864 |
| Feb 17, 2026 | 22.27 | 22.30 | 22.27 | 22.30 | 22.25 | - | 49,581 |
| Feb 13, 2026 | 22.30 | 22.31 | 22.29 | 22.30 | 22.25 | 0.11% | 43,759 |
| Feb 12, 2026 | 22.25 | 22.27 | 22.24 | 22.27 | 22.22 | 0.16% | 37,262 |
| Feb 11, 2026 | 22.23 | 22.25 | 22.22 | 22.24 | 22.19 | -0.04% | 46,731 |
| Feb 10, 2026 | 22.24 | 22.26 | 22.24 | 22.25 | 22.20 | 0.14% | 24,041 |
| Feb 9, 2026 | 22.22 | 22.22 | 22.19 | 22.22 | 22.17 | - | 96,796 |
| Feb 6, 2026 | 22.24 | 22.24 | 22.19 | 22.22 | 22.17 | -0.09% | 85,614 |
| Feb 5, 2026 | 22.22 | 22.25 | 22.20 | 22.24 | 22.19 | 0.23% | 30,346 |
| Feb 4, 2026 | 22.19 | 22.21 | 22.16 | 22.19 | 22.14 | 0.04% | 45,093 |
| Feb 3, 2026 | 22.18 | 22.18 | 22.15 | 22.18 | 22.13 | 0.08% | 41,326 |
| Feb 2, 2026 | 22.16 | 22.18 | 22.14 | 22.16 | 22.11 | 0.01% | 33,512 |
| Jan 30, 2026 | 22.13 | 22.18 | 22.13 | 22.16 | 22.11 | 0.14% | 14,978 |
| Jan 29, 2026 | 22.13 | 22.15 | 22.12 | 22.12 | 22.08 | 0.04% | 36,628 |
| Jan 28, 2026 | 22.11 | 22.14 | 22.11 | 22.12 | 22.07 | - | 26,296 |
| Jan 27, 2026 | 22.11 | 22.13 | 22.10 | 22.12 | 22.07 | 0.02% | 45,168 |
| Jan 26, 2026 | 22.10 | 22.12 | 22.10 | 22.11 | 22.06 | -0.05% | 28,058 |
| Jan 23, 2026 | 22.12 | 22.13 | 22.12 | 22.12 | 22.07 | 0.09% | 24,052 |
| Jan 22, 2026 | 22.11 | 22.11 | 22.09 | 22.10 | 22.05 | 0.02% | 30,593 |
| Jan 21, 2026 | 22.10 | 22.10 | 22.08 | 22.10 | 22.05 | - | 84,821 |
| Jan 20, 2026 | 22.15 | 22.15 | 22.07 | 22.10 | 22.05 | -0.36% | 35,316 |
| Jan 16, 2026 | 22.19 | 22.19 | 22.16 | 22.18 | 22.08 | 0.02% | 64,033 |
| Jan 15, 2026 | 22.17 | 22.18 | 22.16 | 22.17 | 22.07 | 0.05% | 42,944 |
| Jan 14, 2026 | 22.16 | 22.17 | 22.15 | 22.16 | 22.06 | 0.05% | 44,648 |
| Jan 13, 2026 | 22.16 | 22.17 | 22.14 | 22.15 | 22.05 | 0.06% | 22,534 |
| Jan 12, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.04 | -0.03% | 80,911 |
| Jan 9, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.04 | 0.03% | 40,735 |
| Jan 8, 2026 | 22.13 | 22.15 | 22.12 | 22.14 | 22.04 | -0.09% | 24,162 |