Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.06
0.00 (0.02%)
At close: Oct 7, 2025, 4:00 PM EDT
21.06
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.02% | 34,414 |
| Oct 6, 2025 | 21.04 | 21.06 | 21.04 | 21.06 | 21.06 | 0.05% | 11,595 |
| Oct 3, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 21.05 | 0.07% | 19,589 |
| Oct 2, 2025 | 21.05 | 21.07 | 21.02 | 21.03 | 21.03 | -0.14% | 15,234 |
| Oct 1, 2025 | 21.07 | 21.07 | 21.01 | 21.06 | 21.06 | 0.24% | 39,122 |
| Sep 30, 2025 | 21.04 | 21.04 | 21.00 | 21.01 | 21.01 | 0.10% | 16,887 |
| Sep 29, 2025 | 20.99 | 21.04 | 20.97 | 20.99 | 20.99 | - | 43,080 |
| Sep 26, 2025 | 21.04 | 21.04 | 20.97 | 20.99 | 20.99 | -0.14% | 111,514 |
| Sep 25, 2025 | 21.06 | 21.06 | 21.01 | 21.02 | 21.02 | -0.14% | 28,961 |
| Sep 24, 2025 | 21.07 | 21.09 | 21.04 | 21.05 | 21.05 | -0.17% | 24,990 |
| Sep 23, 2025 | 21.11 | 21.12 | 21.00 | 21.09 | 21.09 | 0.02% | 18,189 |
| Sep 22, 2025 | 21.10 | 21.11 | 21.07 | 21.08 | 21.08 | -0.28% | 25,982 |
| Sep 19, 2025 | 21.15 | 21.15 | 21.11 | 21.14 | 21.09 | 0.09% | 16,575 |
| Sep 18, 2025 | 21.13 | 21.14 | 21.11 | 21.12 | 21.07 | -0.17% | 22,374 |
| Sep 17, 2025 | 21.18 | 21.21 | 21.14 | 21.16 | 21.10 | 0.07% | 33,639 |
| Sep 16, 2025 | 21.16 | 21.16 | 21.12 | 21.14 | 21.09 | 0.09% | 65,935 |
| Sep 15, 2025 | 21.14 | 21.15 | 21.08 | 21.12 | 21.07 | 0.19% | 26,747 |
| Sep 12, 2025 | 21.08 | 21.10 | 21.06 | 21.08 | 21.03 | -0.09% | 25,382 |
| Sep 11, 2025 | 21.11 | 21.12 | 21.08 | 21.10 | 21.05 | 0.14% | 32,981 |
| Sep 10, 2025 | 21.04 | 21.09 | 21.03 | 21.07 | 21.02 | 0.38% | 22,139 |
| Sep 9, 2025 | 21.01 | 21.03 | 20.98 | 20.99 | 20.94 | -0.05% | 51,589 |
| Sep 8, 2025 | 20.98 | 21.02 | 20.94 | 21.00 | 20.95 | 0.21% | 95,846 |
| Sep 5, 2025 | 20.91 | 20.98 | 20.89 | 20.96 | 20.91 | 0.57% | 19,749 |
| Sep 4, 2025 | 20.82 | 20.87 | 20.81 | 20.84 | 20.79 | 0.32% | 85,725 |
| Sep 3, 2025 | 20.75 | 20.78 | 20.68 | 20.77 | 20.72 | 0.19% | 35,928 |
| Sep 2, 2025 | 20.74 | 20.74 | 20.70 | 20.73 | 20.68 | -0.12% | 67,121 |
| Aug 29, 2025 | 20.73 | 20.76 | 20.72 | 20.76 | 20.71 | 0.05% | 20,821 |
| Aug 28, 2025 | 20.76 | 20.77 | 20.69 | 20.75 | 20.70 | -0.05% | 37,386 |
| Aug 27, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.71 | 0.05% | 11,621 |
| Aug 26, 2025 | 20.74 | 20.75 | 20.73 | 20.75 | 20.70 | 0.05% | 25,141 |
| Aug 25, 2025 | 20.71 | 20.75 | 20.71 | 20.73 | 20.68 | -0.05% | 11,411 |
| Aug 22, 2025 | 20.70 | 20.76 | 20.69 | 20.75 | 20.70 | 0.29% | 27,700 |
| Aug 21, 2025 | 20.69 | 20.70 | 20.67 | 20.69 | 20.64 | -0.10% | 46,190 |
| Aug 20, 2025 | 20.70 | 20.74 | 20.69 | 20.71 | 20.66 | 0.17% | 18,378 |
| Aug 19, 2025 | 20.70 | 20.71 | 20.66 | 20.67 | 20.62 | -0.10% | 19,676 |
| Aug 18, 2025 | 20.68 | 20.70 | 20.68 | 20.69 | 20.64 | -0.17% | 19,046 |
| Aug 15, 2025 | 20.76 | 20.76 | 20.72 | 20.73 | 20.63 | -0.07% | 17,922 |
| Aug 14, 2025 | 20.76 | 20.77 | 20.72 | 20.74 | 20.64 | - | 6,806 |
| Aug 13, 2025 | 20.77 | 20.79 | 20.73 | 20.74 | 20.64 | 0.02% | 29,233 |
| Aug 12, 2025 | 20.72 | 20.78 | 20.72 | 20.74 | 20.64 | 0.05% | 30,759 |
| Aug 11, 2025 | 20.72 | 20.74 | 20.72 | 20.73 | 20.63 | 0.17% | 41,054 |
| Aug 8, 2025 | 20.70 | 20.70 | 20.68 | 20.69 | 20.59 | -0.05% | 4,800 |
| Aug 7, 2025 | 20.71 | 20.74 | 20.70 | 20.70 | 20.61 | 0.03% | 15,272 |
| Aug 6, 2025 | 20.70 | 20.75 | 20.68 | 20.70 | 20.60 | 0.10% | 29,115 |
| Aug 5, 2025 | 20.68 | 20.69 | 20.65 | 20.68 | 20.58 | 0.02% | 69,121 |
| Aug 4, 2025 | 20.68 | 20.69 | 20.65 | 20.67 | 20.57 | -0.05% | 37,143 |
| Aug 1, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.58 | 0.61% | 27,187 |
| Jul 31, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.46 | 0.17% | 28,309 |
| Jul 30, 2025 | 20.54 | 20.56 | 20.48 | 20.52 | 20.43 | -0.17% | 31,803 |
| Jul 29, 2025 | 20.55 | 20.56 | 20.54 | 20.56 | 20.46 | - | 14,528 |