Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.12
-0.04 (-0.20%)
At close: Mar 18, 2026, 4:00 PM EDT
21.12
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.16 | 21.16 | 21.12 | 21.12 | 21.12 | -0.20% | 10,801 |
| Mar 17, 2026 | 21.18 | 21.18 | 21.15 | 21.16 | 21.16 | 0.04% | 19,187 |
| Mar 16, 2026 | 21.15 | 21.19 | 21.13 | 21.16 | 21.16 | 0.09% | 18,288 |
| Mar 13, 2026 | 21.11 | 21.15 | 21.11 | 21.14 | 21.14 | 0.14% | 38,185 |
| Mar 12, 2026 | 21.18 | 21.18 | 21.10 | 21.11 | 21.11 | -0.42% | 38,018 |
| Mar 11, 2026 | 21.21 | 21.21 | 21.17 | 21.20 | 21.20 | -0.19% | 14,949 |
| Mar 10, 2026 | 21.25 | 21.26 | 21.23 | 21.24 | 21.24 | -0.08% | 13,290 |
| Mar 9, 2026 | 21.22 | 21.27 | 21.19 | 21.25 | 21.25 | -0.02% | 16,917 |
| Mar 6, 2026 | 21.25 | 21.29 | 21.22 | 21.26 | 21.26 | -0.08% | 31,974 |
| Mar 5, 2026 | 21.25 | 21.29 | 21.25 | 21.27 | 21.27 | -0.07% | 30,638 |
| Mar 4, 2026 | 21.28 | 21.31 | 21.26 | 21.29 | 21.29 | -0.08% | 40,906 |
| Mar 3, 2026 | 21.33 | 21.33 | 21.28 | 21.31 | 21.31 | -0.47% | 43,850 |
| Mar 2, 2026 | 21.40 | 21.41 | 21.36 | 21.41 | 21.41 | -0.16% | 40,246 |
| Feb 27, 2026 | 21.45 | 21.47 | 21.42 | 21.44 | 21.44 | 0.07% | 58,808 |
| Feb 26, 2026 | 21.41 | 21.43 | 21.41 | 21.43 | 21.43 | 0.15% | 17,285 |
| Feb 25, 2026 | 21.40 | 21.41 | 21.37 | 21.39 | 21.39 | 0.08% | 28,142 |
| Feb 24, 2026 | 21.36 | 21.39 | 21.35 | 21.38 | 21.38 | -0.05% | 50,206 |
| Feb 23, 2026 | 21.40 | 21.41 | 21.38 | 21.39 | 21.39 | -0.26% | 39,825 |
| Feb 20, 2026 | 21.43 | 21.45 | 21.43 | 21.44 | 21.39 | - | 66,836 |
| Feb 19, 2026 | 21.44 | 21.45 | 21.42 | 21.44 | 21.39 | - | 27,899 |
| Feb 18, 2026 | 21.43 | 21.45 | 21.42 | 21.44 | 21.39 | -0.04% | 27,539 |
| Feb 17, 2026 | 21.53 | 21.53 | 21.44 | 21.45 | 21.40 | 0.06% | 86,597 |
| Feb 13, 2026 | 21.46 | 21.46 | 21.42 | 21.44 | 21.39 | 0.09% | 43,397 |
| Feb 12, 2026 | 21.38 | 21.45 | 21.38 | 21.42 | 21.37 | 0.19% | 67,304 |
| Feb 11, 2026 | 21.39 | 21.40 | 21.36 | 21.38 | 21.33 | -0.05% | 44,065 |
| Feb 10, 2026 | 21.39 | 21.41 | 21.37 | 21.39 | 21.34 | 0.16% | 35,927 |
| Feb 9, 2026 | 21.36 | 21.37 | 21.33 | 21.35 | 21.30 | -0.05% | 115,555 |
| Feb 6, 2026 | 21.38 | 21.38 | 21.34 | 21.36 | 21.31 | 0.04% | 128,733 |
| Feb 5, 2026 | 21.34 | 21.37 | 21.34 | 21.35 | 21.30 | 0.17% | 57,482 |
| Feb 4, 2026 | 21.32 | 21.33 | 21.26 | 21.32 | 21.27 | 0.06% | 29,785 |
| Feb 3, 2026 | 21.32 | 21.32 | 21.27 | 21.30 | 21.25 | 0.13% | 63,641 |
| Feb 2, 2026 | 21.30 | 21.31 | 21.21 | 21.28 | 21.23 | -0.14% | 131,702 |
| Jan 30, 2026 | 21.25 | 21.31 | 21.25 | 21.31 | 21.26 | 0.14% | 76,989 |
| Jan 29, 2026 | 21.25 | 21.33 | 21.25 | 21.28 | 21.23 | - | 17,176 |
| Jan 28, 2026 | 21.24 | 21.28 | 21.22 | 21.28 | 21.23 | 0.09% | 41,032 |
| Jan 27, 2026 | 21.24 | 21.28 | 21.24 | 21.26 | 21.21 | 0.05% | 250,238 |
| Jan 26, 2026 | 21.23 | 21.25 | 21.23 | 21.25 | 21.20 | 0.02% | 123,012 |
| Jan 23, 2026 | 21.23 | 21.24 | 21.22 | 21.24 | 21.19 | 0.12% | 43,592 |
| Jan 22, 2026 | 21.22 | 21.22 | 21.18 | 21.22 | 21.17 | 0.04% | 31,907 |
| Jan 21, 2026 | 21.17 | 21.23 | 21.15 | 21.21 | 21.16 | 0.04% | 58,885 |
| Jan 20, 2026 | 21.16 | 21.22 | 21.16 | 21.20 | 21.15 | -0.37% | 50,008 |
| Jan 16, 2026 | 21.25 | 21.30 | 21.25 | 21.28 | 21.18 | 0.19% | 111,886 |
| Jan 15, 2026 | 21.26 | 21.26 | 21.23 | 21.24 | 21.14 | -0.07% | 13,816 |
| Jan 14, 2026 | 21.25 | 21.25 | 21.22 | 21.25 | 21.15 | 0.12% | 45,596 |
| Jan 13, 2026 | 21.23 | 21.24 | 21.21 | 21.23 | 21.13 | - | 20,985 |
| Jan 12, 2026 | 21.23 | 21.24 | 21.21 | 21.23 | 21.13 | - | 51,000 |
| Jan 9, 2026 | 21.24 | 21.26 | 21.22 | 21.23 | 21.13 | 0.02% | 46,114 |
| Jan 8, 2026 | 21.23 | 21.24 | 21.21 | 21.22 | 21.12 | -0.07% | 61,269 |
| Jan 7, 2026 | 21.21 | 21.24 | 21.20 | 21.24 | 21.14 | 0.28% | 29,525 |
| Jan 6, 2026 | 21.17 | 21.19 | 21.16 | 21.18 | 21.08 | 0.09% | 52,877 |