Invesco BulletShares 2030 Municipal Bond ETF (BSMU)

NASDAQ: BSMU · Real-Time Price · USD

21.24

-0.04 (-0.19%)

At close: Sep 15, 2026, 4:00 PM EDT

21.27

+0.03 (0.14%)

After-hours: Sep 15, 2026, 5:02 PM EDT

BSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	21.31	21.38	21.28	21.28	-	-	296
Sep 14, 2026	21.29	21.34	21.27	21.28	21.28	-0.21%	109,305
Sep 11, 2026	21.25	21.41	21.25	21.33	21.33	0.12%	106,555
Sep 10, 2026	21.48	21.48	21.29	21.30	21.30	-0.84%	198,409
Sep 9, 2026	21.59	21.61	21.47	21.48	21.48	-0.29%	88,175
Sep 8, 2026	21.57	21.59	21.53	21.55	21.54	-0.03%	25,511
Sep 4, 2026	21.56	21.59	21.55	21.55	21.55	-0.01%	37,605
Sep 3, 2026	21.63	21.63	21.54	21.55	21.55	-0.09%	48,104
Sep 2, 2026	21.57	21.60	21.57	21.57	21.57	-0.13%	71,389
Sep 1, 2026	21.64	21.64	21.59	21.60	21.60	-0.18%	68,901
Aug 31, 2026	21.62	21.65	21.62	21.64	21.64	-0.11%	46,462
Aug 28, 2026	21.69	21.69	21.66	21.67	21.67	-0.09%	20,432
Aug 27, 2026	21.67	21.78	21.67	21.69	21.69	0.09%	68,952
Aug 26, 2026	21.67	21.71	21.66	21.67	21.67	-0.23%	33,622
Aug 25, 2026	21.72	21.73	21.70	21.72	21.72	-	111,077
Aug 24, 2026	21.72	21.73	21.71	21.72	21.72	0.02%	29,842
Aug 21, 2026	21.77	21.78	21.75	21.77	21.71	-0.05%	82,564
Aug 20, 2026	21.77	21.78	21.75	21.78	21.72	-0.14%	55,957
Aug 19, 2026	21.82	21.82	21.77	21.81	21.75	0.28%	85,623
Aug 18, 2026	21.74	21.76	21.73	21.74	21.69	-0.19%	52,869
Aug 17, 2026	21.81	21.81	21.79	21.79	21.73	-0.12%	23,311
Aug 14, 2026	21.86	21.87	21.80	21.81	21.76	-0.11%	25,858
Aug 13, 2026	21.83	21.85	21.81	21.84	21.78	0.07%	25,017
Aug 12, 2026	21.80	21.82	21.80	21.82	21.77	0.25%	53,138
Aug 11, 2026	21.77	21.77	21.76	21.77	21.71	-0.09%	34,156
Aug 10, 2026	21.80	21.80	21.77	21.79	21.73	0.23%	35,327
Aug 7, 2026	21.74	21.75	21.70	21.74	21.68	0.05%	27,830
Aug 6, 2026	21.73	21.73	21.71	21.73	21.67	0.09%	30,178
Aug 5, 2026	21.69	21.71	21.69	21.71	21.65	-0.14%	24,021
Aug 4, 2026	21.69	21.75	21.66	21.74	21.68	0.46%	21,431
Aug 3, 2026	21.63	21.67	21.63	21.64	21.58	0.19%	55,543
Jul 31, 2026	21.61	21.61	21.59	21.60	21.54	-0.09%	26,529
Jul 30, 2026	21.64	21.64	21.61	21.61	21.56	-0.14%	22,737
Jul 29, 2026	21.63	21.67	21.63	21.65	21.59	0.07%	35,653
Jul 28, 2026	21.62	21.66	21.62	21.63	21.57	-0.01%	51,659
Jul 27, 2026	21.66	21.73	21.62	21.63	21.58	0.12%	66,214
Jul 24, 2026	21.60	21.63	21.58	21.61	21.55	0.09%	49,292
Jul 23, 2026	21.61	21.61	21.55	21.59	21.53	-0.44%	50,761
Jul 22, 2026	21.69	21.72	21.67	21.68	21.63	-0.30%	38,868
Jul 21, 2026	21.76	21.77	21.70	21.75	21.69	-0.05%	64,122
Jul 20, 2026	21.79	21.79	21.74	21.76	21.70	-0.13%	20,640
Jul 17, 2026	21.89	21.89	21.71	21.84	21.73	-0.18%	59,268
Jul 16, 2026	21.89	21.89	21.87	21.88	21.77	-0.09%	379,904
Jul 15, 2026	21.94	21.94	21.89	21.90	21.79	-0.05%	45,321
Jul 14, 2026	21.91	21.92	21.90	21.91	21.80	0.05%	14,114
Jul 13, 2026	21.92	21.92	21.87	21.90	21.79	0.05%	37,684
Jul 10, 2026	21.90	21.91	21.86	21.89	21.78	0.09%	34,643
Jul 9, 2026	21.85	21.92	21.83	21.87	21.76	0.05%	44,822
Jul 8, 2026	21.87	21.89	21.77	21.86	21.75	-0.18%	64,684
Jul 7, 2026	21.92	21.94	21.89	21.90	21.79	-0.07%	17,918