Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.96
+0.11 (0.55%)
Sep 5, 2025, 4:00 PM - Market closed
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.91 | 20.98 | 20.89 | 20.96 | 20.96 | 0.57% | 19,749 |
| Sep 4, 2025 | 20.82 | 20.87 | 20.81 | 20.84 | 20.84 | 0.32% | 85,725 |
| Sep 3, 2025 | 20.75 | 20.78 | 20.68 | 20.77 | 20.77 | 0.19% | 35,928 |
| Sep 2, 2025 | 20.74 | 20.74 | 20.70 | 20.73 | 20.73 | -0.12% | 67,121 |
| Aug 29, 2025 | 20.73 | 20.76 | 20.72 | 20.76 | 20.76 | 0.05% | 20,821 |
| Aug 28, 2025 | 20.76 | 20.77 | 20.69 | 20.75 | 20.75 | -0.05% | 37,386 |
| Aug 27, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.76 | 0.05% | 11,621 |
| Aug 26, 2025 | 20.74 | 20.75 | 20.73 | 20.75 | 20.75 | 0.05% | 25,141 |
| Aug 25, 2025 | 20.71 | 20.75 | 20.71 | 20.73 | 20.73 | -0.05% | 11,411 |
| Aug 22, 2025 | 20.70 | 20.76 | 20.69 | 20.75 | 20.75 | 0.29% | 27,700 |
| Aug 21, 2025 | 20.69 | 20.70 | 20.67 | 20.69 | 20.69 | -0.10% | 46,190 |
| Aug 20, 2025 | 20.70 | 20.74 | 20.69 | 20.71 | 20.71 | 0.17% | 18,378 |
| Aug 19, 2025 | 20.70 | 20.71 | 20.66 | 20.67 | 20.67 | -0.10% | 19,676 |
| Aug 18, 2025 | 20.68 | 20.70 | 20.68 | 20.69 | 20.69 | -0.17% | 19,046 |
| Aug 15, 2025 | 20.76 | 20.76 | 20.72 | 20.73 | 20.68 | -0.07% | 17,922 |
| Aug 14, 2025 | 20.76 | 20.77 | 20.72 | 20.74 | 20.69 | - | 6,806 |
| Aug 13, 2025 | 20.77 | 20.79 | 20.73 | 20.74 | 20.69 | 0.02% | 29,233 |
| Aug 12, 2025 | 20.72 | 20.78 | 20.72 | 20.74 | 20.69 | 0.05% | 30,759 |
| Aug 11, 2025 | 20.72 | 20.74 | 20.72 | 20.73 | 20.68 | 0.17% | 41,054 |
| Aug 8, 2025 | 20.70 | 20.70 | 20.68 | 20.69 | 20.64 | -0.05% | 4,800 |
| Aug 7, 2025 | 20.71 | 20.74 | 20.70 | 20.70 | 20.66 | 0.03% | 15,272 |
| Aug 6, 2025 | 20.70 | 20.75 | 20.68 | 20.70 | 20.65 | 0.10% | 29,115 |
| Aug 5, 2025 | 20.68 | 20.69 | 20.65 | 20.68 | 20.63 | 0.02% | 69,121 |
| Aug 4, 2025 | 20.68 | 20.69 | 20.65 | 20.67 | 20.62 | -0.05% | 37,143 |
| Aug 1, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.63 | 0.61% | 27,187 |
| Jul 31, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.51 | 0.17% | 28,309 |
| Jul 30, 2025 | 20.54 | 20.56 | 20.48 | 20.52 | 20.47 | -0.17% | 31,803 |
| Jul 29, 2025 | 20.55 | 20.56 | 20.54 | 20.56 | 20.51 | - | 14,528 |
| Jul 28, 2025 | 20.56 | 20.57 | 20.54 | 20.56 | 20.51 | 0.05% | 41,089 |
| Jul 25, 2025 | 20.54 | 20.58 | 20.51 | 20.55 | 20.50 | 0.10% | 27,711 |
| Jul 24, 2025 | 20.54 | 20.54 | 20.51 | 20.53 | 20.48 | -0.15% | 27,188 |
| Jul 23, 2025 | 20.57 | 20.58 | 20.53 | 20.56 | 20.51 | -0.07% | 28,418 |
| Jul 22, 2025 | 20.59 | 20.59 | 20.55 | 20.57 | 20.52 | - | 15,493 |
| Jul 21, 2025 | 20.60 | 20.61 | 20.57 | 20.57 | 20.52 | -0.10% | 8,828 |
| Jul 18, 2025 | 20.58 | 20.60 | 20.56 | 20.59 | 20.49 | - | 66,741 |
| Jul 17, 2025 | 20.65 | 20.65 | 20.56 | 20.59 | 20.49 | -0.29% | 112,574 |
| Jul 16, 2025 | 20.68 | 20.68 | 20.64 | 20.65 | 20.55 | -0.19% | 16,604 |
| Jul 15, 2025 | 20.67 | 20.71 | 20.66 | 20.69 | 20.59 | -0.05% | 206,347 |
| Jul 14, 2025 | 20.70 | 20.72 | 20.66 | 20.70 | 20.60 | 0.12% | 48,537 |
| Jul 11, 2025 | 20.68 | 20.71 | 20.66 | 20.68 | 20.57 | -0.19% | 31,269 |
| Jul 10, 2025 | 20.73 | 20.76 | 20.71 | 20.72 | 20.61 | -0.10% | 26,499 |
| Jul 9, 2025 | 20.72 | 20.78 | 20.70 | 20.74 | 20.63 | 0.24% | 16,051 |
| Jul 8, 2025 | 20.67 | 20.70 | 20.66 | 20.69 | 20.58 | -0.07% | 11,803 |
| Jul 7, 2025 | 20.67 | 20.71 | 20.63 | 20.70 | 20.60 | 0.17% | 51,456 |
| Jul 3, 2025 | 20.65 | 20.67 | 20.63 | 20.67 | 20.56 | 0.07% | 5,339 |
| Jul 2, 2025 | 20.61 | 20.71 | 20.58 | 20.65 | 20.55 | -0.10% | 42,456 |
| Jul 1, 2025 | 20.67 | 20.68 | 20.63 | 20.67 | 20.57 | 0.24% | 23,634 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.58 | 20.62 | 20.52 | 0.24% | 41,204 |
| Jun 27, 2025 | 20.60 | 20.60 | 20.56 | 20.57 | 20.47 | - | 22,001 |
| Jun 26, 2025 | 20.58 | 20.61 | 20.56 | 20.57 | 20.47 | -0.05% | 38,405 |