Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.76
-0.04 (-0.17%)
Apr 2, 2025, 12:28 PM EDT - Market open
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.83 | 20.88 | 20.79 | 20.79 | 20.79 | 0.29% | 18,437 |
| Mar 31, 2025 | 20.69 | 20.73 | 20.68 | 20.73 | 20.73 | 0.37% | 22,431 |
| Mar 28, 2025 | 20.64 | 20.68 | 20.64 | 20.65 | 20.65 | 0.41% | 24,073 |
| Mar 27, 2025 | 20.64 | 20.64 | 20.55 | 20.57 | 20.57 | -0.65% | 148,618 |
| Mar 26, 2025 | 20.77 | 20.82 | 20.69 | 20.70 | 20.70 | -0.41% | 18,653 |
| Mar 25, 2025 | 20.82 | 20.83 | 20.78 | 20.79 | 20.79 | -0.05% | 25,360 |
| Mar 24, 2025 | 20.71 | 20.85 | 20.69 | 20.80 | 20.80 | -0.09% | 14,749 |
| Mar 21, 2025 | 20.82 | 20.93 | 20.76 | 20.82 | 20.77 | -0.10% | 96,324 |
| Mar 20, 2025 | 20.82 | 20.94 | 20.79 | 20.84 | 20.79 | 0.15% | 173,352 |
| Mar 19, 2025 | 20.76 | 20.87 | 20.75 | 20.81 | 20.76 | - | 15,810 |
| Mar 18, 2025 | 20.75 | 20.90 | 20.75 | 20.81 | 20.76 | 0.19% | 6,498 |
| Mar 17, 2025 | 20.80 | 20.83 | 20.77 | 20.77 | 20.72 | - | 86,648 |
| Mar 14, 2025 | 20.79 | 20.80 | 20.75 | 20.77 | 20.72 | -0.07% | 14,276 |
| Mar 13, 2025 | 20.81 | 20.81 | 20.74 | 20.79 | 20.73 | -0.12% | 11,720 |
| Mar 12, 2025 | 20.87 | 20.87 | 20.79 | 20.81 | 20.76 | -0.43% | 6,977 |
| Mar 11, 2025 | 20.97 | 20.97 | 20.89 | 20.90 | 20.85 | -0.26% | 13,261 |
| Mar 10, 2025 | 20.99 | 20.99 | 20.94 | 20.96 | 20.90 | 0.22% | 19,420 |
| Mar 7, 2025 | 20.99 | 21.04 | 20.88 | 20.91 | 20.86 | -0.17% | 15,865 |
| Mar 6, 2025 | 20.98 | 21.02 | 20.94 | 20.95 | 20.89 | -0.21% | 13,018 |
| Mar 5, 2025 | 21.02 | 21.12 | 20.99 | 20.99 | 20.94 | -0.24% | 12,690 |
| Mar 4, 2025 | 21.11 | 21.17 | 21.02 | 21.04 | 20.99 | -0.28% | 15,781 |
| Mar 3, 2025 | 21.08 | 21.11 | 21.08 | 21.10 | 21.05 | -0.13% | 20,167 |
| Feb 28, 2025 | 21.13 | 21.14 | 21.11 | 21.13 | 21.07 | 0.22% | 16,196 |
| Feb 27, 2025 | 21.07 | 21.09 | 21.07 | 21.08 | 21.03 | -0.19% | 16,490 |
| Feb 26, 2025 | 21.09 | 21.15 | 21.07 | 21.12 | 21.07 | 0.17% | 29,597 |
| Feb 25, 2025 | 21.09 | 21.10 | 21.06 | 21.09 | 21.03 | 0.31% | 10,948 |
| Feb 24, 2025 | 21.02 | 21.03 | 20.95 | 21.02 | 20.97 | -0.10% | 26,443 |
| Feb 21, 2025 | 20.98 | 21.08 | 20.98 | 21.04 | 20.94 | 0.19% | 47,623 |
| Feb 20, 2025 | 21.00 | 21.02 | 20.99 | 21.00 | 20.90 | 0.22% | 28,810 |
| Feb 19, 2025 | 20.95 | 20.97 | 20.91 | 20.96 | 20.85 | 0.12% | 39,532 |
| Feb 18, 2025 | 20.97 | 20.99 | 20.90 | 20.93 | 20.83 | -0.32% | 25,019 |
| Feb 14, 2025 | 21.01 | 21.03 | 20.97 | 21.00 | 20.90 | 0.18% | 35,925 |
| Feb 13, 2025 | 20.96 | 20.99 | 20.94 | 20.96 | 20.86 | 0.19% | 48,179 |
| Feb 12, 2025 | 20.92 | 20.92 | 20.89 | 20.92 | 20.82 | -0.52% | 13,617 |
| Feb 11, 2025 | 21.03 | 21.03 | 20.99 | 21.03 | 20.93 | 0.04% | 5,613 |
| Feb 10, 2025 | 21.03 | 21.08 | 21.01 | 21.02 | 20.92 | -0.02% | 8,819 |
| Feb 7, 2025 | 21.00 | 21.05 | 21.00 | 21.03 | 20.92 | -0.26% | 30,542 |
| Feb 6, 2025 | 21.09 | 21.09 | 21.02 | 21.08 | 20.98 | 0.17% | 25,813 |
| Feb 5, 2025 | 21.10 | 21.16 | 21.01 | 21.05 | 20.94 | 0.19% | 71,370 |
| Feb 4, 2025 | 20.99 | 21.02 | 20.96 | 21.01 | 20.90 | 0.14% | 12,907 |
| Feb 3, 2025 | 20.98 | 21.03 | 20.95 | 20.98 | 20.87 | 0.09% | 41,096 |
| Jan 31, 2025 | 20.99 | 21.00 | 20.95 | 20.96 | 20.85 | -0.04% | 21,054 |
| Jan 30, 2025 | 20.99 | 20.99 | 20.91 | 20.97 | 20.86 | 0.22% | 127,226 |
| Jan 29, 2025 | 20.97 | 20.97 | 20.90 | 20.92 | 20.82 | -0.24% | 7,537 |
| Jan 28, 2025 | 20.95 | 20.97 | 20.86 | 20.97 | 20.87 | 0.05% | 129,296 |
| Jan 27, 2025 | 20.97 | 20.97 | 20.91 | 20.96 | 20.86 | 0.50% | 24,474 |
| Jan 24, 2025 | 20.85 | 20.89 | 20.84 | 20.86 | 20.75 | 0.10% | 22,863 |
| Jan 23, 2025 | 20.87 | 20.88 | 20.80 | 20.84 | 20.73 | -0.26% | 16,147 |
| Jan 22, 2025 | 20.90 | 20.92 | 20.85 | 20.89 | 20.79 | 0.24% | 29,365 |
| Jan 21, 2025 | 20.83 | 20.89 | 20.82 | 20.84 | 20.74 | -0.19% | 17,458 |