Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
20.99
+0.13 (0.62%)
At close: Oct 9, 2026, 4:00 PM EDT
21.12
+0.13 (0.63%)
After-hours: Oct 9, 2026, 5:50 PM EDT
BSMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.96 | 21.08 | 20.93 | 20.99 | 20.99 | 0.64% | 138,660 |
| Oct 8, 2026 | 20.85 | 20.87 | 20.80 | 20.86 | 20.86 | 0.03% | 100,302 |
| Oct 7, 2026 | 20.84 | 20.90 | 20.81 | 20.85 | 20.85 | -0.50% | 169,552 |
| Oct 6, 2026 | 20.93 | 20.97 | 20.89 | 20.96 | 20.96 | 0.10% | 146,851 |
| Oct 5, 2026 | 20.94 | 20.94 | 20.88 | 20.94 | 20.93 | 0.05% | 78,047 |
| Oct 2, 2026 | 21.07 | 21.10 | 20.92 | 20.93 | 20.93 | -0.05% | 66,682 |
| Oct 1, 2026 | 20.95 | 20.98 | 20.92 | 20.94 | 20.94 | 0.20% | 128,258 |
| Sep 30, 2026 | 20.81 | 20.96 | 20.81 | 20.89 | 20.89 | 0.91% | 175,904 |
| Sep 29, 2026 | 20.80 | 20.80 | 20.56 | 20.71 | 20.71 | -0.36% | 214,987 |
| Sep 28, 2026 | 20.84 | 20.84 | 20.73 | 20.78 | 20.78 | -0.43% | 76,874 |
| Sep 25, 2026 | 21.01 | 21.01 | 20.86 | 20.87 | 20.87 | -0.41% | 99,234 |
| Sep 24, 2026 | 21.03 | 21.03 | 20.94 | 20.96 | 20.96 | -0.36% | 79,201 |
| Sep 23, 2026 | 21.14 | 21.14 | 20.98 | 21.03 | 21.03 | -0.61% | 66,451 |
| Sep 22, 2026 | 21.16 | 21.19 | 21.16 | 21.16 | 21.16 | -0.09% | 70,698 |
| Sep 21, 2026 | 21.25 | 21.25 | 21.16 | 21.18 | 21.18 | -0.06% | 115,161 |
| Sep 18, 2026 | 21.29 | 21.29 | 21.21 | 21.25 | 21.19 | -0.15% | 71,935 |
| Sep 17, 2026 | 21.31 | 21.31 | 21.22 | 21.28 | 21.23 | 0.30% | 644,671 |
| Sep 16, 2026 | 21.26 | 21.30 | 21.17 | 21.21 | 21.16 | -0.13% | 75,676 |
| Sep 15, 2026 | 21.27 | 21.29 | 21.24 | 21.24 | 21.19 | -0.19% | 103,790 |
| Sep 14, 2026 | 21.29 | 21.34 | 21.27 | 21.28 | 21.23 | -0.21% | 109,305 |
| Sep 11, 2026 | 21.25 | 21.41 | 21.25 | 21.33 | 21.27 | 0.12% | 106,635 |
| Sep 10, 2026 | 21.48 | 21.48 | 21.29 | 21.30 | 21.25 | -0.84% | 198,409 |
| Sep 9, 2026 | 21.59 | 21.61 | 21.47 | 21.48 | 21.43 | -0.29% | 88,175 |
| Sep 8, 2026 | 21.57 | 21.59 | 21.53 | 21.55 | 21.49 | -0.03% | 25,511 |
| Sep 4, 2026 | 21.56 | 21.59 | 21.55 | 21.55 | 21.50 | -0.01% | 37,605 |
| Sep 3, 2026 | 21.63 | 21.63 | 21.54 | 21.55 | 21.50 | -0.09% | 48,104 |
| Sep 2, 2026 | 21.57 | 21.60 | 21.57 | 21.57 | 21.52 | -0.13% | 71,389 |
| Sep 1, 2026 | 21.64 | 21.64 | 21.59 | 21.60 | 21.55 | -0.18% | 68,901 |
| Aug 31, 2026 | 21.62 | 21.65 | 21.62 | 21.64 | 21.59 | -0.11% | 46,462 |
| Aug 28, 2026 | 21.69 | 21.69 | 21.66 | 21.67 | 21.61 | -0.09% | 20,432 |
| Aug 27, 2026 | 21.67 | 21.78 | 21.67 | 21.69 | 21.63 | 0.09% | 68,952 |
| Aug 26, 2026 | 21.67 | 21.71 | 21.66 | 21.67 | 21.61 | -0.23% | 33,622 |
| Aug 25, 2026 | 21.72 | 21.73 | 21.70 | 21.72 | 21.66 | - | 111,077 |
| Aug 24, 2026 | 21.72 | 21.73 | 21.71 | 21.72 | 21.66 | 0.02% | 29,842 |
| Aug 21, 2026 | 21.77 | 21.78 | 21.75 | 21.77 | 21.66 | -0.05% | 82,564 |
| Aug 20, 2026 | 21.77 | 21.78 | 21.75 | 21.78 | 21.67 | -0.14% | 55,957 |
| Aug 19, 2026 | 21.82 | 21.82 | 21.77 | 21.81 | 21.70 | 0.28% | 85,623 |
| Aug 18, 2026 | 21.74 | 21.76 | 21.73 | 21.74 | 21.64 | -0.19% | 52,869 |
| Aug 17, 2026 | 21.81 | 21.81 | 21.79 | 21.79 | 21.68 | -0.12% | 23,311 |
| Aug 14, 2026 | 21.86 | 21.87 | 21.80 | 21.81 | 21.70 | -0.11% | 25,858 |
| Aug 13, 2026 | 21.83 | 21.85 | 21.81 | 21.84 | 21.73 | 0.07% | 25,017 |
| Aug 12, 2026 | 21.80 | 21.82 | 21.80 | 21.82 | 21.71 | 0.25% | 53,138 |
| Aug 11, 2026 | 21.77 | 21.77 | 21.76 | 21.77 | 21.66 | -0.09% | 34,156 |
| Aug 10, 2026 | 21.80 | 21.80 | 21.77 | 21.79 | 21.68 | 0.23% | 35,327 |
| Aug 7, 2026 | 21.74 | 21.75 | 21.70 | 21.74 | 21.63 | 0.05% | 27,830 |
| Aug 6, 2026 | 21.73 | 21.73 | 21.71 | 21.73 | 21.62 | 0.09% | 30,178 |
| Aug 5, 2026 | 21.69 | 21.71 | 21.69 | 21.71 | 21.60 | -0.14% | 24,021 |
| Aug 4, 2026 | 21.69 | 21.75 | 21.66 | 21.74 | 21.63 | 0.46% | 21,431 |
| Aug 3, 2026 | 21.63 | 21.67 | 21.63 | 21.64 | 21.53 | 0.19% | 55,543 |
| Jul 31, 2026 | 21.61 | 21.61 | 21.59 | 21.60 | 21.49 | -0.09% | 26,529 |