Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.02
+0.03 (0.11%)
Nov 4, 2025, 4:00 PM EST - Market closed
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.98 | 22.03 | 21.98 | 22.02 | 22.02 | 0.14% | 41,921 |
| Nov 3, 2025 | 22.01 | 22.01 | 21.99 | 21.99 | 21.99 | -0.13% | 36,700 |
| Oct 31, 2025 | 22.00 | 22.02 | 22.00 | 22.01 | 22.01 | 0.13% | 8,179 |
| Oct 30, 2025 | 21.94 | 22.00 | 21.94 | 21.99 | 21.99 | - | 37,474 |
| Oct 29, 2025 | 22.04 | 22.04 | 21.99 | 21.99 | 21.99 | -0.11% | 17,986 |
| Oct 28, 2025 | 22.03 | 22.04 | 22.01 | 22.01 | 22.01 | -0.07% | 30,837 |
| Oct 27, 2025 | 22.01 | 22.04 | 22.01 | 22.03 | 22.03 | 0.05% | 28,386 |
| Oct 24, 2025 | 22.02 | 22.02 | 22.00 | 22.02 | 22.02 | 0.05% | 6,358 |
| Oct 23, 2025 | 22.00 | 22.02 | 21.99 | 22.01 | 22.01 | -0.05% | 23,901 |
| Oct 22, 2025 | 22.03 | 22.04 | 22.00 | 22.02 | 22.02 | - | 34,362 |
| Oct 21, 2025 | 22.03 | 22.03 | 21.99 | 22.02 | 22.02 | - | 55,935 |
| Oct 20, 2025 | 22.03 | 22.03 | 22.00 | 22.02 | 22.02 | -0.20% | 25,929 |
| Oct 17, 2025 | 22.07 | 22.08 | 22.04 | 22.06 | 22.01 | 0.05% | 16,898 |
| Oct 16, 2025 | 22.03 | 22.07 | 22.03 | 22.05 | 22.00 | 0.14% | 17,346 |
| Oct 15, 2025 | 22.02 | 22.04 | 21.99 | 22.02 | 21.97 | 0.09% | 29,899 |
| Oct 14, 2025 | 22.02 | 22.03 | 22.00 | 22.00 | 21.95 | -0.05% | 42,987 |
| Oct 13, 2025 | 22.02 | 22.02 | 21.97 | 22.01 | 21.96 | 0.09% | 30,322 |
| Oct 10, 2025 | 22.00 | 22.02 | 21.98 | 21.99 | 21.94 | 0.14% | 15,544 |
| Oct 9, 2025 | 21.95 | 22.00 | 21.95 | 21.96 | 21.91 | -0.05% | 56,613 |
| Oct 8, 2025 | 21.98 | 21.99 | 21.96 | 21.97 | 21.92 | 0.05% | 16,075 |
| Oct 7, 2025 | 21.97 | 21.98 | 21.94 | 21.96 | 21.91 | 0.05% | 52,922 |
| Oct 6, 2025 | 21.92 | 21.95 | 21.91 | 21.95 | 21.90 | 0.09% | 16,496 |
| Oct 3, 2025 | 22.00 | 22.00 | 21.92 | 21.93 | 21.88 | - | 94,232 |
| Oct 2, 2025 | 21.95 | 21.96 | 21.92 | 21.93 | 21.88 | - | 16,702 |
| Oct 1, 2025 | 21.96 | 21.96 | 21.93 | 21.93 | 21.88 | 0.05% | 44,724 |
| Sep 30, 2025 | 21.95 | 21.96 | 21.90 | 21.92 | 21.87 | 0.09% | 63,189 |
| Sep 29, 2025 | 21.90 | 21.94 | 21.89 | 21.90 | 21.85 | - | 50,721 |
| Sep 26, 2025 | 21.95 | 21.95 | 21.89 | 21.90 | 21.85 | - | 64,917 |
| Sep 25, 2025 | 21.96 | 21.96 | 21.90 | 21.90 | 21.85 | -0.27% | 42,043 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.95 | 21.96 | 21.91 | -0.09% | 27,201 |
| Sep 23, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.93 | -0.09% | 9,406 |
| Sep 22, 2025 | 22.01 | 22.02 | 21.99 | 22.00 | 21.95 | -0.27% | 34,461 |
| Sep 19, 2025 | 22.06 | 22.07 | 22.03 | 22.06 | 21.96 | 0.05% | 17,622 |
| Sep 18, 2025 | 22.03 | 22.06 | 21.99 | 22.05 | 21.95 | 0.05% | 48,082 |
| Sep 17, 2025 | 22.06 | 22.12 | 22.04 | 22.04 | 21.94 | - | 61,014 |
| Sep 16, 2025 | 22.05 | 22.09 | 22.01 | 22.04 | 21.94 | 0.02% | 41,673 |
| Sep 15, 2025 | 22.04 | 22.05 | 22.01 | 22.04 | 21.94 | 0.11% | 20,503 |
| Sep 12, 2025 | 21.97 | 22.01 | 21.97 | 22.01 | 21.91 | 0.05% | 18,056 |
| Sep 11, 2025 | 21.98 | 22.02 | 21.98 | 22.00 | 21.90 | 0.23% | 41,592 |
| Sep 10, 2025 | 21.90 | 21.98 | 21.90 | 21.95 | 21.85 | 0.32% | 36,118 |
| Sep 9, 2025 | 21.89 | 21.91 | 21.87 | 21.88 | 21.78 | -0.09% | 62,169 |
| Sep 8, 2025 | 21.81 | 21.90 | 21.81 | 21.90 | 21.80 | 0.44% | 91,031 |
| Sep 5, 2025 | 21.77 | 21.82 | 21.77 | 21.81 | 21.71 | 0.48% | 43,024 |
| Sep 4, 2025 | 21.68 | 21.73 | 21.67 | 21.70 | 21.60 | 0.18% | 45,207 |
| Sep 3, 2025 | 21.62 | 21.68 | 21.61 | 21.66 | 21.56 | 0.12% | 44,457 |
| Sep 2, 2025 | 21.62 | 21.66 | 21.60 | 21.64 | 21.54 | -0.05% | 81,275 |
| Aug 29, 2025 | 21.62 | 21.70 | 21.62 | 21.65 | 21.55 | - | 39,031 |
| Aug 28, 2025 | 21.64 | 21.66 | 21.63 | 21.65 | 21.55 | 0.02% | 33,510 |
| Aug 27, 2025 | 21.66 | 21.67 | 21.63 | 21.64 | 21.54 | -0.18% | 141,544 |
| Aug 26, 2025 | 21.69 | 21.69 | 21.66 | 21.68 | 21.58 | 0.05% | 35,087 |