Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.21
+0.04 (0.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.26 | 20.33 | 20.26 | 20.30 | 20.30 | 0.45% | 8,175 |
| Apr 23, 2025 | 20.36 | 20.48 | 20.19 | 20.21 | 20.21 | 0.23% | 16,845 |
| Apr 22, 2025 | 20.19 | 20.27 | 20.08 | 20.16 | 20.16 | 0.09% | 69,624 |
| Apr 21, 2025 | 20.26 | 20.26 | 20.09 | 20.14 | 20.14 | -0.84% | 24,485 |
| Apr 17, 2025 | 20.35 | 20.38 | 20.29 | 20.31 | 20.26 | -0.20% | 23,867 |
| Apr 16, 2025 | 20.34 | 20.36 | 20.29 | 20.35 | 20.30 | 0.44% | 24,085 |
| Apr 15, 2025 | 20.29 | 20.29 | 20.20 | 20.26 | 20.21 | 0.10% | 34,152 |
| Apr 14, 2025 | 20.19 | 20.24 | 20.06 | 20.24 | 20.19 | 0.80% | 49,837 |
| Apr 11, 2025 | 19.88 | 20.08 | 19.74 | 20.08 | 20.03 | -0.59% | 37,786 |
| Apr 10, 2025 | 20.61 | 20.61 | 20.05 | 20.20 | 20.15 | -0.53% | 36,707 |
| Apr 9, 2025 | 20.07 | 20.41 | 19.75 | 20.31 | 20.26 | 0.63% | 212,369 |
| Apr 8, 2025 | 20.37 | 20.49 | 20.11 | 20.18 | 20.13 | -2.28% | 52,222 |
| Apr 7, 2025 | 20.96 | 21.05 | 20.51 | 20.65 | 20.60 | -1.57% | 69,595 |
| Apr 4, 2025 | 20.93 | 20.99 | 20.82 | 20.98 | 20.93 | 0.43% | 28,829 |
| Apr 3, 2025 | 20.97 | 20.97 | 20.87 | 20.89 | 20.84 | 0.62% | 17,480 |
| Apr 2, 2025 | 20.85 | 20.85 | 20.71 | 20.76 | 20.71 | -0.14% | 19,364 |
| Apr 1, 2025 | 20.83 | 20.88 | 20.79 | 20.79 | 20.74 | 0.29% | 18,437 |
| Mar 31, 2025 | 20.69 | 20.73 | 20.68 | 20.73 | 20.68 | 0.37% | 22,431 |
| Mar 28, 2025 | 20.64 | 20.68 | 20.64 | 20.65 | 20.60 | 0.41% | 24,073 |
| Mar 27, 2025 | 20.64 | 20.64 | 20.55 | 20.57 | 20.52 | -0.65% | 148,618 |
| Mar 26, 2025 | 20.77 | 20.82 | 20.69 | 20.70 | 20.65 | -0.41% | 18,653 |
| Mar 25, 2025 | 20.82 | 20.83 | 20.78 | 20.79 | 20.74 | -0.05% | 25,360 |
| Mar 24, 2025 | 20.71 | 20.85 | 20.69 | 20.80 | 20.75 | -0.09% | 14,749 |
| Mar 21, 2025 | 20.82 | 20.93 | 20.76 | 20.82 | 20.71 | -0.10% | 96,324 |
| Mar 20, 2025 | 20.82 | 20.94 | 20.79 | 20.84 | 20.73 | 0.15% | 173,352 |
| Mar 19, 2025 | 20.76 | 20.87 | 20.75 | 20.81 | 20.70 | - | 15,810 |
| Mar 18, 2025 | 20.75 | 20.90 | 20.75 | 20.81 | 20.70 | 0.19% | 6,498 |
| Mar 17, 2025 | 20.80 | 20.83 | 20.77 | 20.77 | 20.66 | - | 86,648 |
| Mar 14, 2025 | 20.79 | 20.80 | 20.75 | 20.77 | 20.66 | -0.07% | 14,276 |
| Mar 13, 2025 | 20.81 | 20.81 | 20.74 | 20.79 | 20.68 | -0.12% | 11,720 |
| Mar 12, 2025 | 20.87 | 20.87 | 20.79 | 20.81 | 20.70 | -0.43% | 6,977 |
| Mar 11, 2025 | 20.97 | 20.97 | 20.89 | 20.90 | 20.79 | -0.26% | 13,261 |
| Mar 10, 2025 | 20.99 | 20.99 | 20.94 | 20.96 | 20.85 | 0.22% | 19,420 |
| Mar 7, 2025 | 20.99 | 21.04 | 20.88 | 20.91 | 20.80 | -0.17% | 15,865 |
| Mar 6, 2025 | 20.98 | 21.02 | 20.94 | 20.95 | 20.84 | -0.21% | 13,018 |
| Mar 5, 2025 | 21.02 | 21.12 | 20.99 | 20.99 | 20.88 | -0.24% | 12,690 |
| Mar 4, 2025 | 21.11 | 21.17 | 21.02 | 21.04 | 20.93 | -0.28% | 15,781 |
| Mar 3, 2025 | 21.08 | 21.11 | 21.08 | 21.10 | 20.99 | -0.13% | 20,167 |
| Feb 28, 2025 | 21.13 | 21.14 | 21.11 | 21.13 | 21.02 | 0.22% | 16,196 |
| Feb 27, 2025 | 21.07 | 21.09 | 21.07 | 21.08 | 20.97 | -0.19% | 16,490 |
| Feb 26, 2025 | 21.09 | 21.15 | 21.07 | 21.12 | 21.01 | 0.17% | 29,597 |
| Feb 25, 2025 | 21.09 | 21.10 | 21.06 | 21.09 | 20.98 | 0.31% | 10,948 |
| Feb 24, 2025 | 21.02 | 21.03 | 20.95 | 21.02 | 20.91 | -0.10% | 26,443 |
| Feb 21, 2025 | 20.98 | 21.08 | 20.98 | 21.04 | 20.88 | 0.19% | 47,623 |
| Feb 20, 2025 | 21.00 | 21.02 | 20.99 | 21.00 | 20.84 | 0.22% | 28,810 |
| Feb 19, 2025 | 20.95 | 20.97 | 20.91 | 20.96 | 20.80 | 0.12% | 39,532 |
| Feb 18, 2025 | 20.97 | 20.99 | 20.90 | 20.93 | 20.77 | -0.32% | 25,019 |
| Feb 14, 2025 | 21.01 | 21.03 | 20.97 | 21.00 | 20.84 | 0.18% | 35,925 |
| Feb 13, 2025 | 20.96 | 20.99 | 20.94 | 20.96 | 20.80 | 0.19% | 48,179 |
| Feb 12, 2025 | 20.92 | 20.92 | 20.89 | 20.92 | 20.76 | -0.52% | 13,617 |