Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.15
-0.04 (-0.17%)
Nov 12, 2025, 2:33 PM EST - Market open
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 21.18 | 21.18 | 21.14 | 21.15 | - | -0.19% | 6,676 |
| Nov 11, 2025 | 21.16 | 21.19 | 21.16 | 21.19 | 21.19 | 0.19% | 8,784 |
| Nov 10, 2025 | 21.13 | 21.15 | 21.13 | 21.15 | 21.15 | 0.05% | 12,412 |
| Nov 7, 2025 | 21.14 | 21.15 | 21.13 | 21.14 | 21.14 | 0.07% | 10,279 |
| Nov 6, 2025 | 21.12 | 21.14 | 21.11 | 21.12 | 21.12 | 0.10% | 37,374 |
| Nov 5, 2025 | 21.12 | 21.12 | 21.09 | 21.10 | 21.10 | -0.15% | 28,475 |
| Nov 4, 2025 | 21.13 | 21.15 | 21.13 | 21.13 | 21.13 | 0.09% | 3,694 |
| Nov 3, 2025 | 21.12 | 21.13 | 21.10 | 21.11 | 21.11 | -0.09% | 10,297 |
| Oct 31, 2025 | 21.10 | 21.14 | 21.10 | 21.13 | 21.13 | 0.12% | 11,513 |
| Oct 30, 2025 | 21.07 | 21.17 | 21.07 | 21.11 | 21.11 | -0.05% | 25,485 |
| Oct 29, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.12 | -0.09% | 12,210 |
| Oct 28, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.14 | 0.05% | 14,307 |
| Oct 27, 2025 | 21.11 | 21.13 | 21.11 | 21.13 | 21.13 | 0.02% | 10,322 |
| Oct 24, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.12 | 0.07% | 35,104 |
| Oct 23, 2025 | 21.13 | 21.14 | 21.11 | 21.11 | 21.11 | -0.19% | 21,125 |
| Oct 22, 2025 | 21.15 | 21.17 | 21.13 | 21.15 | 21.15 | -0.02% | 33,039 |
| Oct 21, 2025 | 21.16 | 21.17 | 21.14 | 21.15 | 21.15 | - | 104,689 |
| Oct 20, 2025 | 21.17 | 21.17 | 21.14 | 21.15 | 21.15 | -0.06% | 16,199 |
| Oct 17, 2025 | 21.19 | 21.20 | 21.13 | 21.16 | 21.11 | -0.06% | 30,354 |
| Oct 16, 2025 | 21.16 | 21.20 | 21.15 | 21.18 | 21.13 | 0.24% | 17,982 |
| Oct 15, 2025 | 21.13 | 21.16 | 21.06 | 21.13 | 21.08 | -0.12% | 16,538 |
| Oct 14, 2025 | 21.21 | 21.21 | 21.14 | 21.15 | 21.10 | 0.02% | 14,201 |
| Oct 13, 2025 | 21.13 | 21.15 | 21.07 | 21.15 | 21.10 | 0.14% | 6,133 |
| Oct 10, 2025 | 21.13 | 21.13 | 21.10 | 21.12 | 21.07 | 0.14% | 4,956 |
| Oct 9, 2025 | 21.08 | 21.10 | 21.06 | 21.09 | 21.04 | 0.07% | 25,313 |
| Oct 8, 2025 | 21.09 | 21.09 | 21.07 | 21.07 | 21.02 | 0.05% | 34,346 |
| Oct 7, 2025 | 21.08 | 21.08 | 21.04 | 21.06 | 21.01 | 0.02% | 34,418 |
| Oct 6, 2025 | 21.04 | 21.06 | 21.04 | 21.06 | 21.01 | 0.05% | 11,595 |
| Oct 3, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 21.00 | 0.07% | 19,589 |
| Oct 2, 2025 | 21.05 | 21.07 | 21.02 | 21.03 | 20.98 | -0.14% | 15,234 |
| Oct 1, 2025 | 21.07 | 21.07 | 21.01 | 21.06 | 21.01 | 0.24% | 39,122 |
| Sep 30, 2025 | 21.04 | 21.04 | 21.00 | 21.01 | 20.96 | 0.10% | 16,887 |
| Sep 29, 2025 | 20.99 | 21.04 | 20.97 | 20.99 | 20.94 | - | 43,080 |
| Sep 26, 2025 | 21.04 | 21.04 | 20.97 | 20.99 | 20.94 | -0.14% | 111,514 |
| Sep 25, 2025 | 21.06 | 21.06 | 21.01 | 21.02 | 20.97 | -0.14% | 28,961 |
| Sep 24, 2025 | 21.07 | 21.09 | 21.04 | 21.05 | 21.00 | -0.17% | 24,990 |
| Sep 23, 2025 | 21.11 | 21.12 | 21.00 | 21.09 | 21.04 | 0.02% | 18,189 |
| Sep 22, 2025 | 21.10 | 21.11 | 21.07 | 21.08 | 21.03 | -0.28% | 25,982 |
| Sep 19, 2025 | 21.15 | 21.15 | 21.11 | 21.14 | 21.04 | 0.09% | 16,575 |
| Sep 18, 2025 | 21.13 | 21.14 | 21.11 | 21.12 | 21.02 | -0.17% | 22,374 |
| Sep 17, 2025 | 21.18 | 21.21 | 21.14 | 21.16 | 21.05 | 0.07% | 33,639 |
| Sep 16, 2025 | 21.16 | 21.16 | 21.12 | 21.14 | 21.04 | 0.09% | 65,935 |
| Sep 15, 2025 | 21.14 | 21.15 | 21.08 | 21.12 | 21.02 | 0.19% | 26,747 |
| Sep 12, 2025 | 21.08 | 21.10 | 21.06 | 21.08 | 20.98 | -0.09% | 25,382 |
| Sep 11, 2025 | 21.11 | 21.12 | 21.08 | 21.10 | 21.00 | 0.14% | 32,981 |
| Sep 10, 2025 | 21.04 | 21.09 | 21.03 | 21.07 | 20.97 | 0.38% | 22,139 |
| Sep 9, 2025 | 21.01 | 21.03 | 20.98 | 20.99 | 20.89 | -0.05% | 51,589 |
| Sep 8, 2025 | 20.98 | 21.02 | 20.94 | 21.00 | 20.90 | 0.21% | 95,846 |
| Sep 5, 2025 | 20.91 | 20.98 | 20.89 | 20.96 | 20.86 | 0.57% | 19,749 |
| Sep 4, 2025 | 20.82 | 20.87 | 20.81 | 20.84 | 20.74 | 0.32% | 85,725 |