Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.49
+0.01 (0.07%)
At close: Jul 25, 2025, 4:00 PM
21.49
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 21.49 | 21.49 | 21.46 | 21.48 | 21.48 | 0.07% | 90,068 |
| Jul 23, 2025 | 21.48 | 21.49 | 21.41 | 21.46 | 21.46 | -0.03% | 30,253 |
| Jul 22, 2025 | 21.48 | 21.49 | 21.46 | 21.47 | 21.47 | 0.05% | 26,007 |
| Jul 21, 2025 | 21.49 | 21.50 | 21.46 | 21.46 | 21.46 | -0.14% | 21,682 |
| Jul 18, 2025 | 21.49 | 21.50 | 21.48 | 21.49 | 21.43 | 0.04% | 48,371 |
| Jul 17, 2025 | 21.52 | 21.53 | 21.45 | 21.48 | 21.42 | -0.27% | 221,361 |
| Jul 16, 2025 | 21.59 | 21.59 | 21.51 | 21.54 | 21.48 | -0.23% | 53,185 |
| Jul 15, 2025 | 21.58 | 21.59 | 21.57 | 21.59 | 21.53 | -0.12% | 203,132 |
| Jul 14, 2025 | 21.59 | 21.61 | 21.56 | 21.61 | 21.55 | 0.14% | 38,477 |
| Jul 11, 2025 | 21.60 | 21.62 | 21.56 | 21.58 | 21.52 | -0.19% | 67,919 |
| Jul 10, 2025 | 21.61 | 21.62 | 21.60 | 21.62 | 21.56 | 0.05% | 18,785 |
| Jul 9, 2025 | 21.62 | 21.62 | 21.59 | 21.61 | 21.55 | 0.09% | 31,418 |
| Jul 8, 2025 | 21.60 | 21.60 | 21.58 | 21.59 | 21.53 | 0.05% | 19,658 |
| Jul 7, 2025 | 21.61 | 21.61 | 21.57 | 21.58 | 21.52 | - | 93,480 |
| Jul 3, 2025 | 21.59 | 21.59 | 21.57 | 21.58 | 21.52 | -0.02% | 28,352 |
| Jul 2, 2025 | 21.47 | 21.59 | 21.47 | 21.59 | 21.53 | 0.37% | 58,127 |
| Jul 1, 2025 | 21.51 | 21.54 | 21.49 | 21.51 | 21.45 | 0.02% | 24,276 |
| Jun 30, 2025 | 21.50 | 21.57 | 21.49 | 21.50 | 21.44 | 0.05% | 25,111 |
| Jun 27, 2025 | 21.46 | 21.53 | 21.46 | 21.49 | 21.43 | 0.12% | 20,984 |
| Jun 26, 2025 | 21.45 | 21.48 | 21.45 | 21.47 | 21.41 | 0.07% | 38,205 |
| Jun 25, 2025 | 21.45 | 21.47 | 21.44 | 21.45 | 21.39 | -0.19% | 17,730 |
| Jun 24, 2025 | 21.44 | 21.50 | 21.44 | 21.49 | 21.43 | 0.23% | 67,689 |
| Jun 23, 2025 | 21.44 | 21.47 | 21.42 | 21.44 | 21.38 | -0.23% | 36,203 |
| Jun 20, 2025 | 21.45 | 21.51 | 21.44 | 21.49 | 21.38 | 0.14% | 51,081 |
| Jun 18, 2025 | 21.49 | 21.53 | 21.46 | 21.46 | 21.35 | -0.09% | 31,418 |
| Jun 17, 2025 | 21.46 | 21.53 | 21.43 | 21.48 | 21.37 | 0.14% | 59,325 |
| Jun 16, 2025 | 21.44 | 21.47 | 21.44 | 21.45 | 21.34 | 0.09% | 47,661 |
| Jun 13, 2025 | 21.41 | 21.44 | 21.41 | 21.43 | 21.32 | -0.14% | 48,229 |
| Jun 12, 2025 | 21.44 | 21.47 | 21.44 | 21.46 | 21.35 | 0.14% | 21,965 |
| Jun 11, 2025 | 21.44 | 21.45 | 21.40 | 21.43 | 21.32 | 0.14% | 49,114 |
| Jun 10, 2025 | 21.43 | 21.43 | 21.38 | 21.40 | 21.29 | 0.05% | 35,173 |
| Jun 9, 2025 | 21.37 | 21.39 | 21.34 | 21.39 | 21.28 | 0.09% | 36,710 |
| Jun 6, 2025 | 21.39 | 21.39 | 21.34 | 21.37 | 21.26 | -0.19% | 57,357 |
| Jun 5, 2025 | 21.41 | 21.42 | 21.39 | 21.41 | 21.30 | 0.07% | 28,612 |
| Jun 4, 2025 | 21.38 | 21.40 | 21.31 | 21.40 | 21.29 | 0.23% | 34,970 |
| Jun 3, 2025 | 21.35 | 21.37 | 21.33 | 21.35 | 21.24 | 0.02% | 32,674 |
| Jun 2, 2025 | 21.32 | 21.35 | 21.32 | 21.34 | 21.23 | -0.14% | 24,308 |
| May 30, 2025 | 21.37 | 21.38 | 21.36 | 21.37 | 21.26 | -0.07% | 21,528 |
| May 29, 2025 | 21.37 | 21.40 | 21.35 | 21.39 | 21.28 | 0.09% | 43,533 |
| May 28, 2025 | 21.38 | 21.39 | 21.34 | 21.37 | 21.26 | -0.06% | 80,082 |
| May 27, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | 21.27 | 0.20% | 18,615 |
| May 23, 2025 | 21.33 | 21.42 | 21.28 | 21.34 | 21.23 | 0.19% | 64,248 |
| May 22, 2025 | 21.24 | 21.31 | 21.24 | 21.30 | 21.19 | 0.12% | 70,961 |
| May 21, 2025 | 21.33 | 21.33 | 21.26 | 21.27 | 21.16 | -0.37% | 7,497 |
| May 20, 2025 | 21.33 | 21.37 | 21.32 | 21.35 | 21.24 | -0.09% | 54,117 |
| May 19, 2025 | 21.33 | 21.40 | 21.30 | 21.37 | 21.26 | -0.23% | 54,510 |
| May 16, 2025 | 21.44 | 21.45 | 21.41 | 21.42 | 21.26 | 0.02% | 34,007 |
| May 15, 2025 | 21.35 | 21.44 | 21.35 | 21.42 | 21.25 | 0.21% | 9,703 |
| May 14, 2025 | 21.42 | 21.42 | 21.34 | 21.37 | 21.21 | -0.19% | 20,553 |
| May 13, 2025 | 21.39 | 21.43 | 21.36 | 21.41 | 21.25 | 0.19% | 25,666 |