Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.40
+0.06 (0.28%)
At close: May 9, 2025, 4:00 PM
21.40
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.43 | 21.43 | 21.36 | 21.40 | 21.40 | 0.28% | 24,528 |
| May 8, 2025 | 21.38 | 21.43 | 21.34 | 21.34 | 21.34 | -0.28% | 43,257 |
| May 7, 2025 | 21.38 | 21.43 | 21.35 | 21.40 | 21.40 | 0.23% | 48,422 |
| May 6, 2025 | 21.28 | 21.36 | 21.28 | 21.35 | 21.35 | 0.14% | 31,591 |
| May 5, 2025 | 21.35 | 21.35 | 21.27 | 21.32 | 21.32 | 0.26% | 36,108 |
| May 2, 2025 | 21.33 | 21.35 | 21.22 | 21.27 | 21.27 | -0.40% | 325,043 |
| May 1, 2025 | 21.40 | 21.40 | 21.29 | 21.35 | 21.35 | 0.12% | 30,308 |
| Apr 30, 2025 | 21.32 | 21.35 | 21.30 | 21.33 | 21.33 | 0.21% | 29,310 |
| Apr 29, 2025 | 21.28 | 21.33 | 21.27 | 21.28 | 21.28 | 0.05% | 78,888 |
| Apr 28, 2025 | 21.23 | 21.30 | 21.21 | 21.27 | 21.27 | 0.05% | 45,995 |
| Apr 25, 2025 | 21.27 | 21.33 | 21.20 | 21.26 | 21.26 | 0.19% | 54,261 |
| Apr 24, 2025 | 21.21 | 21.23 | 21.17 | 21.22 | 21.22 | 0.47% | 21,254 |
| Apr 23, 2025 | 21.32 | 21.32 | 21.12 | 21.12 | 21.12 | 0.33% | 21,942 |
| Apr 22, 2025 | 21.08 | 21.09 | 20.98 | 21.05 | 21.05 | 0.02% | 57,273 |
| Apr 21, 2025 | 21.13 | 21.13 | 20.97 | 21.05 | 21.05 | -0.75% | 32,158 |
| Apr 17, 2025 | 21.19 | 21.27 | 21.17 | 21.21 | 21.15 | 0.05% | 24,588 |
| Apr 16, 2025 | 21.24 | 21.26 | 21.14 | 21.20 | 21.14 | - | 31,592 |
| Apr 15, 2025 | 21.19 | 21.22 | 21.08 | 21.20 | 21.14 | -0.02% | 36,364 |
| Apr 14, 2025 | 21.18 | 21.23 | 21.12 | 21.20 | 21.15 | 1.12% | 27,773 |
| Apr 11, 2025 | 20.87 | 20.99 | 20.74 | 20.97 | 20.91 | -0.65% | 31,735 |
| Apr 10, 2025 | 21.32 | 21.36 | 20.92 | 21.10 | 21.05 | 0.16% | 73,960 |
| Apr 9, 2025 | 20.69 | 21.14 | 20.59 | 21.07 | 21.02 | -0.21% | 188,739 |
| Apr 8, 2025 | 21.35 | 21.35 | 20.98 | 21.12 | 21.06 | -1.06% | 28,716 |
| Apr 7, 2025 | 21.65 | 21.65 | 21.33 | 21.34 | 21.29 | -1.70% | 54,957 |
| Apr 4, 2025 | 21.75 | 21.79 | 21.64 | 21.71 | 21.66 | - | 52,947 |
| Apr 3, 2025 | 21.73 | 21.73 | 21.66 | 21.71 | 21.66 | 0.53% | 37,987 |
| Apr 2, 2025 | 21.66 | 21.66 | 21.58 | 21.60 | 21.54 | -0.25% | 24,211 |
| Apr 1, 2025 | 21.63 | 21.67 | 21.63 | 21.65 | 21.60 | 0.32% | 34,133 |
| Mar 31, 2025 | 21.59 | 21.60 | 21.51 | 21.58 | 21.53 | 0.12% | 141,004 |
| Mar 28, 2025 | 21.54 | 21.59 | 21.54 | 21.56 | 21.50 | 0.30% | 64,033 |
| Mar 27, 2025 | 21.53 | 21.53 | 21.49 | 21.49 | 21.44 | -0.27% | 19,655 |
| Mar 26, 2025 | 21.60 | 21.62 | 21.55 | 21.55 | 21.50 | -0.47% | 10,115 |
| Mar 25, 2025 | 21.67 | 21.67 | 21.62 | 21.65 | 21.60 | - | 36,817 |
| Mar 24, 2025 | 21.64 | 21.69 | 21.62 | 21.65 | 21.59 | -0.51% | 18,881 |
| Mar 21, 2025 | 21.78 | 21.78 | 21.73 | 21.76 | 21.65 | - | 62,190 |
| Mar 20, 2025 | 21.80 | 21.80 | 21.74 | 21.76 | 21.65 | 0.05% | 59,152 |
| Mar 19, 2025 | 21.73 | 21.75 | 21.73 | 21.75 | 21.64 | 0.02% | 17,654 |
| Mar 18, 2025 | 21.76 | 21.79 | 21.70 | 21.75 | 21.64 | -0.15% | 172,212 |
| Mar 17, 2025 | 21.78 | 21.82 | 21.78 | 21.78 | 21.67 | 0.01% | 51,974 |
| Mar 14, 2025 | 21.75 | 21.80 | 21.75 | 21.78 | 21.67 | -0.05% | 22,814 |
| Mar 13, 2025 | 21.75 | 21.80 | 21.75 | 21.79 | 21.68 | -0.05% | 40,779 |
| Mar 12, 2025 | 21.83 | 21.85 | 21.77 | 21.80 | 21.69 | -0.32% | 23,735 |
| Mar 11, 2025 | 21.93 | 21.93 | 21.86 | 21.87 | 21.76 | -0.34% | 31,812 |
| Mar 10, 2025 | 21.91 | 21.96 | 21.91 | 21.94 | 21.83 | 0.23% | 32,301 |
| Mar 7, 2025 | 21.95 | 21.95 | 21.85 | 21.89 | 21.78 | 0.05% | 37,992 |
| Mar 6, 2025 | 21.92 | 21.94 | 21.88 | 21.88 | 21.77 | -0.34% | 8,475 |
| Mar 5, 2025 | 21.94 | 21.98 | 21.94 | 21.96 | 21.85 | -0.11% | 13,842 |
| Mar 4, 2025 | 22.05 | 22.05 | 21.95 | 21.98 | 21.87 | -0.18% | 31,927 |
| Mar 3, 2025 | 21.99 | 22.02 | 21.98 | 22.02 | 21.91 | 0.23% | 20,739 |
| Feb 28, 2025 | 22.00 | 22.03 | 21.94 | 21.97 | 21.86 | -0.20% | 174,109 |