Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
19.99
-0.02 (-0.08%)
At close: Oct 2, 2026, 4:00 PM EDT
20.00
+0.02 (0.08%)
After-hours: Oct 2, 2026, 7:30 PM EDT
BSMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.12 | 20.15 | 19.99 | 19.99 | 19.99 | -0.06% | 130,211 |
| Oct 1, 2026 | 20.01 | 20.05 | 19.95 | 20.00 | 20.00 | 0.52% | 105,469 |
| Sep 30, 2026 | 19.81 | 19.93 | 19.77 | 19.89 | 19.89 | 0.95% | 224,305 |
| Sep 29, 2026 | 19.76 | 19.77 | 19.67 | 19.71 | 19.71 | -0.43% | 228,622 |
| Sep 28, 2026 | 19.85 | 19.85 | 19.75 | 19.79 | 19.79 | -0.50% | 62,548 |
| Sep 25, 2026 | 20.01 | 20.01 | 19.85 | 19.89 | 19.89 | -0.45% | 89,362 |
| Sep 24, 2026 | 20.12 | 20.12 | 19.96 | 19.98 | 19.98 | -0.60% | 87,263 |
| Sep 23, 2026 | 20.20 | 20.20 | 20.06 | 20.10 | 20.10 | -0.66% | 49,174 |
| Sep 22, 2026 | 20.25 | 20.27 | 20.22 | 20.23 | 20.23 | -0.18% | 53,751 |
| Sep 21, 2026 | 20.29 | 20.30 | 20.26 | 20.27 | 20.27 | 0.05% | 94,237 |
| Sep 18, 2026 | 20.36 | 20.36 | 20.28 | 20.31 | 20.26 | -0.18% | 77,719 |
| Sep 17, 2026 | 20.38 | 20.38 | 20.30 | 20.35 | 20.30 | 0.20% | 76,686 |
| Sep 16, 2026 | 20.32 | 20.36 | 20.30 | 20.31 | 20.25 | -0.05% | 50,575 |
| Sep 15, 2026 | 20.29 | 20.37 | 20.28 | 20.32 | 20.26 | 0.07% | 351,011 |
| Sep 14, 2026 | 20.32 | 20.36 | 20.27 | 20.30 | 20.25 | -0.13% | 74,604 |
| Sep 11, 2026 | 20.38 | 20.42 | 20.32 | 20.33 | 20.28 | -0.23% | 88,057 |
| Sep 10, 2026 | 20.41 | 20.41 | 20.35 | 20.38 | 20.32 | -0.44% | 154,892 |
| Sep 9, 2026 | 20.61 | 20.62 | 20.46 | 20.47 | 20.41 | -0.44% | 87,262 |
| Sep 8, 2026 | 20.60 | 20.65 | 20.55 | 20.56 | 20.50 | -0.36% | 36,358 |
| Sep 4, 2026 | 20.63 | 20.66 | 20.58 | 20.63 | 20.58 | 0.24% | 85,763 |
| Sep 3, 2026 | 20.69 | 20.69 | 20.58 | 20.58 | 20.53 | -0.11% | 64,443 |
| Sep 2, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | 20.55 | -0.11% | 79,694 |
| Sep 1, 2026 | 20.68 | 20.68 | 20.58 | 20.63 | 20.57 | -0.31% | 48,243 |
| Aug 31, 2026 | 20.70 | 20.71 | 20.67 | 20.69 | 20.64 | -0.17% | 48,426 |
| Aug 28, 2026 | 20.77 | 20.77 | 20.71 | 20.73 | 20.67 | -0.05% | 32,204 |
| Aug 27, 2026 | 20.79 | 20.79 | 20.72 | 20.74 | 20.68 | -0.17% | 30,905 |
| Aug 26, 2026 | 20.79 | 20.79 | 20.71 | 20.77 | 20.72 | - | 46,453 |
| Aug 25, 2026 | 20.78 | 20.80 | 20.75 | 20.77 | 20.72 | 0.02% | 89,864 |
| Aug 24, 2026 | 20.77 | 20.78 | 20.75 | 20.77 | 20.71 | 0.10% | 30,917 |
| Aug 21, 2026 | 20.81 | 20.83 | 20.78 | 20.80 | 20.69 | -0.07% | 67,198 |
| Aug 20, 2026 | 20.81 | 20.83 | 20.80 | 20.82 | 20.71 | -0.12% | 19,219 |
| Aug 19, 2026 | 20.86 | 20.86 | 20.83 | 20.84 | 20.73 | 0.17% | 43,720 |
| Aug 18, 2026 | 20.82 | 20.82 | 20.78 | 20.81 | 20.70 | -0.14% | 30,006 |
| Aug 17, 2026 | 20.86 | 20.87 | 20.83 | 20.84 | 20.73 | -0.24% | 23,237 |
| Aug 14, 2026 | 20.92 | 20.92 | 20.87 | 20.89 | 20.78 | -0.05% | 15,122 |
| Aug 13, 2026 | 20.89 | 20.91 | 20.89 | 20.90 | 20.79 | 0.19% | 77,992 |
| Aug 12, 2026 | 20.89 | 20.89 | 20.85 | 20.86 | 20.75 | 0.05% | 52,042 |
| Aug 11, 2026 | 20.86 | 20.86 | 20.84 | 20.85 | 20.74 | 0.04% | 26,540 |
| Aug 10, 2026 | 20.87 | 20.90 | 20.82 | 20.84 | 20.73 | -0.04% | 25,584 |
| Aug 7, 2026 | 20.83 | 20.86 | 20.80 | 20.85 | 20.74 | 0.17% | 25,451 |
| Aug 6, 2026 | 20.78 | 20.82 | 20.78 | 20.81 | 20.70 | 0.02% | 35,527 |
| Aug 5, 2026 | 20.80 | 20.82 | 20.80 | 20.81 | 20.70 | 0.05% | 30,790 |
| Aug 4, 2026 | 20.75 | 20.81 | 20.73 | 20.80 | 20.69 | 0.26% | 32,820 |
| Aug 3, 2026 | 20.71 | 20.75 | 20.71 | 20.74 | 20.63 | 0.22% | 57,730 |
| Jul 31, 2026 | 20.70 | 20.70 | 20.67 | 20.70 | 20.59 | 0.07% | 20,905 |
| Jul 30, 2026 | 20.71 | 20.71 | 20.66 | 20.68 | 20.57 | -0.17% | 27,704 |
| Jul 29, 2026 | 20.71 | 20.76 | 20.65 | 20.72 | 20.61 | -0.12% | 19,643 |
| Jul 28, 2026 | 20.78 | 20.78 | 20.72 | 20.74 | 20.63 | 0.15% | 52,761 |
| Jul 27, 2026 | 20.71 | 20.85 | 20.66 | 20.71 | 20.60 | 0.34% | 177,994 |
| Jul 24, 2026 | 20.66 | 20.69 | 20.63 | 20.64 | 20.53 | -0.01% | 21,394 |