Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.55
+0.02 (0.10%)
At close: Jul 25, 2025, 4:00 PM
20.55
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 20.54 | 20.54 | 20.51 | 20.53 | 20.53 | -0.15% | 27,188 |
| Jul 23, 2025 | 20.57 | 20.58 | 20.53 | 20.56 | 20.56 | -0.07% | 28,418 |
| Jul 22, 2025 | 20.59 | 20.59 | 20.55 | 20.57 | 20.57 | - | 15,493 |
| Jul 21, 2025 | 20.60 | 20.61 | 20.57 | 20.57 | 20.57 | -0.10% | 8,828 |
| Jul 18, 2025 | 20.58 | 20.60 | 20.56 | 20.59 | 20.54 | - | 66,741 |
| Jul 17, 2025 | 20.65 | 20.65 | 20.56 | 20.59 | 20.54 | -0.29% | 112,574 |
| Jul 16, 2025 | 20.68 | 20.68 | 20.64 | 20.65 | 20.60 | -0.19% | 16,604 |
| Jul 15, 2025 | 20.67 | 20.71 | 20.66 | 20.69 | 20.64 | -0.05% | 206,347 |
| Jul 14, 2025 | 20.70 | 20.72 | 20.66 | 20.70 | 20.65 | 0.12% | 48,537 |
| Jul 11, 2025 | 20.68 | 20.71 | 20.66 | 20.68 | 20.62 | -0.19% | 31,269 |
| Jul 10, 2025 | 20.73 | 20.76 | 20.71 | 20.72 | 20.66 | -0.10% | 26,499 |
| Jul 9, 2025 | 20.72 | 20.78 | 20.70 | 20.74 | 20.68 | 0.24% | 16,051 |
| Jul 8, 2025 | 20.67 | 20.70 | 20.66 | 20.69 | 20.63 | -0.07% | 11,803 |
| Jul 7, 2025 | 20.67 | 20.71 | 20.63 | 20.70 | 20.65 | 0.17% | 51,456 |
| Jul 3, 2025 | 20.65 | 20.67 | 20.63 | 20.67 | 20.61 | 0.07% | 5,339 |
| Jul 2, 2025 | 20.61 | 20.71 | 20.58 | 20.65 | 20.60 | -0.10% | 42,456 |
| Jul 1, 2025 | 20.67 | 20.68 | 20.63 | 20.67 | 20.62 | 0.24% | 23,634 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.58 | 20.62 | 20.57 | 0.24% | 41,204 |
| Jun 27, 2025 | 20.60 | 20.60 | 20.56 | 20.57 | 20.52 | - | 22,001 |
| Jun 26, 2025 | 20.58 | 20.61 | 20.56 | 20.57 | 20.52 | -0.05% | 38,405 |
| Jun 25, 2025 | 20.60 | 20.62 | 20.57 | 20.58 | 20.53 | 0.05% | 29,586 |
| Jun 24, 2025 | 20.55 | 20.63 | 20.54 | 20.57 | 20.52 | 0.12% | 157,438 |
| Jun 23, 2025 | 20.54 | 20.59 | 20.54 | 20.55 | 20.49 | -0.12% | 16,896 |
| Jun 20, 2025 | 20.52 | 20.60 | 20.52 | 20.57 | 20.46 | 0.05% | 54,749 |
| Jun 18, 2025 | 20.57 | 20.64 | 20.56 | 20.56 | 20.45 | -0.10% | 30,397 |
| Jun 17, 2025 | 20.57 | 20.62 | 20.55 | 20.58 | 20.47 | 0.17% | 34,146 |
| Jun 16, 2025 | 20.55 | 20.59 | 20.55 | 20.55 | 20.44 | 0.02% | 17,187 |
| Jun 13, 2025 | 20.56 | 20.59 | 20.52 | 20.54 | 20.43 | -0.15% | 31,572 |
| Jun 12, 2025 | 20.56 | 20.58 | 20.53 | 20.57 | 20.46 | 0.44% | 12,944 |
| Jun 11, 2025 | 20.49 | 20.52 | 20.48 | 20.48 | 20.37 | -0.02% | 13,706 |
| Jun 10, 2025 | 20.49 | 20.50 | 20.46 | 20.49 | 20.38 | -0.05% | 25,451 |
| Jun 9, 2025 | 20.44 | 20.51 | 20.44 | 20.50 | 20.39 | 0.49% | 9,365 |
| Jun 6, 2025 | 20.48 | 20.48 | 20.38 | 20.40 | 20.29 | -0.32% | 96,944 |
| Jun 5, 2025 | 20.47 | 20.50 | 20.46 | 20.46 | 20.35 | -0.20% | 14,181 |
| Jun 4, 2025 | 20.50 | 20.51 | 20.48 | 20.50 | 20.39 | 0.22% | 12,642 |
| Jun 3, 2025 | 20.45 | 20.52 | 20.44 | 20.46 | 20.35 | 0.07% | 13,790 |
| Jun 2, 2025 | 20.45 | 20.48 | 20.35 | 20.44 | 20.33 | -0.17% | 18,642 |
| May 30, 2025 | 20.47 | 20.51 | 20.46 | 20.48 | 20.37 | -0.07% | 9,012 |
| May 29, 2025 | 20.47 | 20.61 | 20.47 | 20.49 | 20.38 | 0.12% | 18,108 |
| May 28, 2025 | 20.49 | 20.54 | 20.41 | 20.47 | 20.36 | -0.12% | 65,493 |
| May 27, 2025 | 20.47 | 20.51 | 20.45 | 20.49 | 20.38 | 0.05% | 12,613 |
| May 23, 2025 | 20.43 | 20.54 | 20.40 | 20.48 | 20.37 | 0.66% | 45,753 |
| May 22, 2025 | 20.34 | 20.44 | 20.31 | 20.35 | 20.24 | -0.22% | 36,272 |
| May 21, 2025 | 20.48 | 20.49 | 20.38 | 20.39 | 20.28 | -0.44% | 20,839 |
| May 20, 2025 | 20.44 | 20.55 | 20.44 | 20.48 | 20.37 | 0.02% | 19,399 |
| May 19, 2025 | 20.42 | 20.49 | 20.39 | 20.48 | 20.37 | -0.46% | 27,790 |
| May 16, 2025 | 20.57 | 20.62 | 20.54 | 20.57 | 20.41 | - | 33,032 |
| May 15, 2025 | 20.49 | 20.62 | 20.49 | 20.57 | 20.41 | 0.59% | 15,590 |
| May 14, 2025 | 20.49 | 20.52 | 20.41 | 20.45 | 20.29 | -0.39% | 14,207 |
| May 13, 2025 | 20.48 | 20.59 | 20.46 | 20.53 | 20.37 | 0.10% | 30,956 |