Skip to main content
logo
Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.30
+0.01 (0.04%)
Feb 20, 2026, 4:00 PM EST - Market closed

BSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202622.2922.3122.2722.3022.300.04%26,279
Feb 19, 202622.2822.3022.2822.2922.29-29,041
Feb 18, 202622.2822.3022.2822.2922.29-0.02%54,864
Feb 17, 202622.2722.3022.2722.3022.30-49,581
Feb 13, 202622.3022.3122.2922.3022.300.11%43,759
Feb 12, 202622.2522.2722.2422.2722.270.16%37,262
Feb 11, 202622.2322.2522.2222.2422.24-0.04%46,731
Feb 10, 202622.2422.2622.2422.2522.250.14%24,041
Feb 9, 202622.2222.2222.1922.2222.22-96,796
Feb 6, 202622.2422.2422.1922.2222.22-0.09%85,614
Feb 5, 202622.2222.2522.2022.2422.240.23%30,346
Feb 4, 202622.1922.2122.1622.1922.190.04%45,093
Feb 3, 202622.1822.1822.1522.1822.180.08%41,326
Feb 2, 202622.1622.1822.1422.1622.160.01%33,512
Jan 30, 202622.1322.1822.1322.1622.160.14%14,978
Jan 29, 202622.1322.1522.1222.1222.120.04%36,628
Jan 28, 202622.1122.1422.1122.1222.12-26,296
Jan 27, 202622.1122.1322.1022.1222.110.02%45,168
Jan 26, 202622.1022.1222.1022.1122.11-0.05%28,058
Jan 23, 202622.1222.1322.1222.1222.120.09%24,052
Jan 22, 202622.1122.1122.0922.1022.100.02%30,593
Jan 21, 202622.1022.1022.0822.1022.10-84,821
Jan 20, 202622.1522.1522.0722.1022.10-0.36%35,316
Jan 16, 202622.1922.1922.1622.1822.130.02%64,033
Jan 15, 202622.1722.1822.1622.1722.120.05%42,944
Jan 14, 202622.1622.1722.1522.1622.110.05%44,648
Jan 13, 202622.1622.1722.1422.1522.100.06%22,534
Jan 12, 202622.1422.1522.1322.1422.09-0.03%80,911
Jan 9, 202622.1422.1522.1322.1422.090.03%40,735
Jan 8, 202622.1322.1522.1222.1422.09-0.09%24,162
Jan 7, 202622.1222.1622.1122.1622.110.27%121,231
Jan 6, 202622.0722.1022.0522.1022.050.09%64,290
Jan 5, 202622.0622.0822.0622.0822.030.14%78,409
Jan 2, 202622.0422.0522.0222.0522.000.09%61,147
Dec 31, 202522.0222.0422.0122.0321.980.01%68,515
Dec 30, 202522.0222.0322.0022.0221.980.04%115,143
Dec 29, 202522.0222.0222.0022.0221.970.07%99,918
Dec 26, 202522.0222.0221.9922.0021.95-0.07%83,943
Dec 24, 202522.0222.0221.9922.0221.970.09%116,895
Dec 23, 202521.9922.0121.9722.0021.95-132,298
Dec 22, 202521.9922.0121.9722.0021.95-0.20%147,525
Dec 19, 202522.0422.0522.0322.0421.94-0.09%51,070
Dec 18, 202522.0422.0722.0322.0621.960.11%90,315
Dec 17, 202522.0222.0422.0122.0421.940.07%65,409
Dec 16, 202522.0122.0322.0022.0221.920.05%63,900
Dec 15, 202522.0322.0322.0022.0121.91-14,470
Dec 12, 202522.0122.0222.0022.0121.91-0.05%10,264
Dec 11, 202522.0222.0422.0122.0221.920.05%51,875
Dec 10, 202521.9822.0221.9822.0121.910.05%23,492
Dec 9, 202522.0122.0221.9822.0021.900.02%42,771