Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.16
+0.04 (0.16%)
Jan 30, 2026, 4:00 PM EST - Market closed
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.13 | 22.18 | 22.13 | 22.16 | 22.16 | 0.14% | 14,978 |
| Jan 29, 2026 | 22.13 | 22.15 | 22.12 | 22.12 | 22.12 | 0.04% | 36,628 |
| Jan 28, 2026 | 22.11 | 22.14 | 22.11 | 22.12 | 22.12 | - | 26,296 |
| Jan 27, 2026 | 22.11 | 22.13 | 22.10 | 22.12 | 22.11 | 0.02% | 45,168 |
| Jan 26, 2026 | 22.10 | 22.12 | 22.10 | 22.11 | 22.11 | -0.05% | 28,058 |
| Jan 23, 2026 | 22.12 | 22.13 | 22.12 | 22.12 | 22.12 | 0.09% | 24,052 |
| Jan 22, 2026 | 22.11 | 22.11 | 22.09 | 22.10 | 22.10 | 0.02% | 30,593 |
| Jan 21, 2026 | 22.10 | 22.10 | 22.08 | 22.10 | 22.10 | - | 84,821 |
| Jan 20, 2026 | 22.15 | 22.15 | 22.07 | 22.10 | 22.10 | -0.36% | 35,316 |
| Jan 16, 2026 | 22.19 | 22.19 | 22.16 | 22.18 | 22.13 | 0.02% | 64,033 |
| Jan 15, 2026 | 22.17 | 22.18 | 22.16 | 22.17 | 22.12 | 0.05% | 42,944 |
| Jan 14, 2026 | 22.16 | 22.17 | 22.15 | 22.16 | 22.11 | 0.05% | 44,648 |
| Jan 13, 2026 | 22.16 | 22.17 | 22.14 | 22.15 | 22.10 | 0.06% | 22,534 |
| Jan 12, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.09 | -0.03% | 80,911 |
| Jan 9, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.09 | 0.03% | 40,735 |
| Jan 8, 2026 | 22.13 | 22.15 | 22.12 | 22.14 | 22.09 | -0.09% | 24,162 |
| Jan 7, 2026 | 22.12 | 22.16 | 22.11 | 22.16 | 22.11 | 0.27% | 121,231 |
| Jan 6, 2026 | 22.07 | 22.10 | 22.05 | 22.10 | 22.05 | 0.09% | 64,290 |
| Jan 5, 2026 | 22.06 | 22.08 | 22.06 | 22.08 | 22.03 | 0.14% | 78,409 |
| Jan 2, 2026 | 22.04 | 22.05 | 22.02 | 22.05 | 22.00 | 0.09% | 61,147 |
| Dec 31, 2025 | 22.02 | 22.04 | 22.01 | 22.03 | 21.98 | 0.01% | 68,515 |
| Dec 30, 2025 | 22.02 | 22.03 | 22.00 | 22.02 | 21.98 | 0.04% | 115,143 |
| Dec 29, 2025 | 22.02 | 22.02 | 22.00 | 22.02 | 21.97 | 0.07% | 99,918 |
| Dec 26, 2025 | 22.02 | 22.02 | 21.99 | 22.00 | 21.95 | -0.07% | 83,943 |
| Dec 24, 2025 | 22.02 | 22.02 | 21.99 | 22.02 | 21.97 | 0.09% | 116,895 |
| Dec 23, 2025 | 21.99 | 22.01 | 21.97 | 22.00 | 21.95 | - | 132,298 |
| Dec 22, 2025 | 21.99 | 22.01 | 21.97 | 22.00 | 21.95 | -0.20% | 147,525 |
| Dec 19, 2025 | 22.04 | 22.05 | 22.03 | 22.04 | 21.94 | -0.09% | 51,070 |
| Dec 18, 2025 | 22.04 | 22.07 | 22.03 | 22.06 | 21.96 | 0.11% | 90,315 |
| Dec 17, 2025 | 22.02 | 22.04 | 22.01 | 22.04 | 21.94 | 0.07% | 65,409 |
| Dec 16, 2025 | 22.01 | 22.03 | 22.00 | 22.02 | 21.92 | 0.05% | 63,900 |
| Dec 15, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 21.91 | - | 14,470 |
| Dec 12, 2025 | 22.01 | 22.02 | 22.00 | 22.01 | 21.91 | -0.05% | 10,264 |
| Dec 11, 2025 | 22.02 | 22.04 | 22.01 | 22.02 | 21.92 | 0.05% | 51,875 |
| Dec 10, 2025 | 21.98 | 22.02 | 21.98 | 22.01 | 21.91 | 0.05% | 23,492 |
| Dec 9, 2025 | 22.01 | 22.02 | 21.98 | 22.00 | 21.90 | 0.02% | 42,771 |
| Dec 8, 2025 | 22.00 | 22.01 | 21.97 | 22.00 | 21.90 | - | 64,748 |
| Dec 5, 2025 | 22.01 | 22.02 | 21.98 | 22.00 | 21.90 | -0.02% | 67,108 |
| Dec 4, 2025 | 22.01 | 22.01 | 21.99 | 22.00 | 21.90 | - | 19,743 |
| Dec 3, 2025 | 22.00 | 22.01 | 21.98 | 22.00 | 21.90 | 0.09% | 21,545 |
| Dec 2, 2025 | 21.98 | 21.99 | 21.91 | 21.98 | 21.88 | - | 51,284 |
| Dec 1, 2025 | 21.99 | 22.00 | 21.93 | 21.98 | 21.88 | -0.15% | 38,486 |
| Nov 28, 2025 | 22.01 | 22.03 | 22.00 | 22.01 | 21.92 | 0.01% | 70,310 |
| Nov 26, 2025 | 21.99 | 22.02 | 21.99 | 22.01 | 21.91 | 0.07% | 11,492 |
| Nov 25, 2025 | 21.98 | 22.02 | 21.98 | 22.00 | 21.90 | 0.05% | 22,810 |
| Nov 24, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | 21.89 | -0.14% | 31,641 |
| Nov 21, 2025 | 22.03 | 22.05 | 22.01 | 22.02 | 21.87 | 0.07% | 27,271 |
| Nov 20, 2025 | 22.01 | 22.02 | 21.95 | 22.00 | 21.85 | - | 81,781 |
| Nov 19, 2025 | 22.01 | 22.02 | 22.00 | 22.00 | 21.85 | -0.14% | 9,070 |
| Nov 18, 2025 | 22.04 | 22.04 | 22.00 | 22.03 | 21.88 | 0.09% | 74,167 |