Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.57
+0.09 (0.44%)
Jun 12, 2025, 4:00 PM - Market closed
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 20.56 | 20.58 | 20.53 | 20.57 | 20.57 | 0.44% | 12,944 |
| Jun 11, 2025 | 20.49 | 20.52 | 20.48 | 20.48 | 20.48 | -0.02% | 13,706 |
| Jun 10, 2025 | 20.49 | 20.50 | 20.46 | 20.49 | 20.49 | -0.05% | 25,451 |
| Jun 9, 2025 | 20.44 | 20.51 | 20.44 | 20.50 | 20.50 | 0.49% | 9,365 |
| Jun 6, 2025 | 20.48 | 20.48 | 20.38 | 20.40 | 20.40 | -0.32% | 96,944 |
| Jun 5, 2025 | 20.47 | 20.50 | 20.46 | 20.46 | 20.46 | -0.20% | 14,181 |
| Jun 4, 2025 | 20.50 | 20.51 | 20.48 | 20.50 | 20.50 | 0.22% | 12,642 |
| Jun 3, 2025 | 20.45 | 20.52 | 20.44 | 20.46 | 20.46 | 0.07% | 13,790 |
| Jun 2, 2025 | 20.45 | 20.48 | 20.35 | 20.44 | 20.44 | -0.17% | 18,642 |
| May 30, 2025 | 20.47 | 20.51 | 20.46 | 20.48 | 20.48 | -0.07% | 9,012 |
| May 29, 2025 | 20.47 | 20.61 | 20.47 | 20.49 | 20.49 | 0.12% | 18,108 |
| May 28, 2025 | 20.49 | 20.54 | 20.41 | 20.47 | 20.47 | -0.12% | 65,493 |
| May 27, 2025 | 20.47 | 20.51 | 20.45 | 20.49 | 20.49 | 0.05% | 12,613 |
| May 23, 2025 | 20.43 | 20.54 | 20.40 | 20.48 | 20.48 | 0.66% | 45,753 |
| May 22, 2025 | 20.34 | 20.44 | 20.31 | 20.35 | 20.35 | -0.22% | 36,272 |
| May 21, 2025 | 20.48 | 20.49 | 20.38 | 20.39 | 20.39 | -0.44% | 20,839 |
| May 20, 2025 | 20.44 | 20.55 | 20.44 | 20.48 | 20.48 | 0.02% | 19,399 |
| May 19, 2025 | 20.42 | 20.49 | 20.39 | 20.48 | 20.48 | -0.46% | 27,790 |
| May 16, 2025 | 20.57 | 20.62 | 20.54 | 20.57 | 20.51 | - | 33,032 |
| May 15, 2025 | 20.49 | 20.62 | 20.49 | 20.57 | 20.51 | 0.59% | 15,590 |
| May 14, 2025 | 20.49 | 20.52 | 20.41 | 20.45 | 20.40 | -0.39% | 14,207 |
| May 13, 2025 | 20.48 | 20.59 | 20.46 | 20.53 | 20.47 | 0.10% | 30,956 |
| May 12, 2025 | 20.48 | 20.56 | 20.47 | 20.51 | 20.45 | -0.05% | 18,119 |
| May 9, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.46 | 0.29% | 6,065 |
| May 8, 2025 | 20.55 | 20.55 | 20.46 | 20.46 | 20.41 | -0.34% | 46,347 |
| May 7, 2025 | 20.49 | 20.56 | 20.49 | 20.53 | 20.47 | 0.10% | 22,544 |
| May 6, 2025 | 20.40 | 20.56 | 20.40 | 20.51 | 20.45 | 0.37% | 30,267 |
| May 5, 2025 | 20.42 | 20.51 | 20.39 | 20.44 | 20.38 | -0.02% | 17,091 |
| May 2, 2025 | 20.42 | 20.45 | 20.42 | 20.44 | 20.39 | -0.17% | 11,868 |
| May 1, 2025 | 20.50 | 20.62 | 20.46 | 20.48 | 20.42 | -0.12% | 13,003 |
| Apr 30, 2025 | 20.46 | 20.50 | 20.45 | 20.50 | 20.44 | 0.34% | 20,763 |
| Apr 29, 2025 | 20.38 | 20.52 | 20.38 | 20.43 | 20.38 | 0.20% | 42,326 |
| Apr 28, 2025 | 20.33 | 20.45 | 20.33 | 20.39 | 20.34 | 0.05% | 17,130 |
| Apr 25, 2025 | 20.40 | 20.56 | 20.33 | 20.38 | 20.33 | 0.42% | 16,392 |
| Apr 24, 2025 | 20.26 | 20.33 | 20.26 | 20.30 | 20.24 | 0.45% | 8,175 |
| Apr 23, 2025 | 20.36 | 20.48 | 20.19 | 20.21 | 20.15 | 0.23% | 16,845 |
| Apr 22, 2025 | 20.19 | 20.27 | 20.08 | 20.16 | 20.10 | 0.09% | 69,624 |
| Apr 21, 2025 | 20.26 | 20.26 | 20.09 | 20.14 | 20.09 | -0.84% | 24,485 |
| Apr 17, 2025 | 20.35 | 20.38 | 20.29 | 20.31 | 20.20 | -0.20% | 23,867 |
| Apr 16, 2025 | 20.34 | 20.36 | 20.29 | 20.35 | 20.24 | 0.44% | 24,085 |
| Apr 15, 2025 | 20.29 | 20.29 | 20.20 | 20.26 | 20.15 | 0.10% | 34,152 |
| Apr 14, 2025 | 20.19 | 20.24 | 20.06 | 20.24 | 20.13 | 0.80% | 49,837 |
| Apr 11, 2025 | 19.88 | 20.08 | 19.74 | 20.08 | 19.97 | -0.59% | 37,786 |
| Apr 10, 2025 | 20.61 | 20.61 | 20.05 | 20.20 | 20.09 | -0.53% | 36,707 |
| Apr 9, 2025 | 20.07 | 20.41 | 19.75 | 20.31 | 20.20 | 0.63% | 212,369 |
| Apr 8, 2025 | 20.37 | 20.49 | 20.11 | 20.18 | 20.07 | -2.28% | 52,222 |
| Apr 7, 2025 | 20.96 | 21.05 | 20.51 | 20.65 | 20.54 | -1.57% | 69,595 |
| Apr 4, 2025 | 20.93 | 20.99 | 20.82 | 20.98 | 20.87 | 0.43% | 28,829 |
| Apr 3, 2025 | 20.97 | 20.97 | 20.87 | 20.89 | 20.78 | 0.62% | 17,480 |
| Apr 2, 2025 | 20.85 | 20.85 | 20.71 | 20.76 | 20.65 | -0.14% | 19,364 |