Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.84
-0.01 (-0.07%)
At close: Aug 10, 2026, 4:00 PM EDT
20.83
-0.01 (-0.03%)
After-hours: Aug 10, 2026, 7:34 PM EDT
BSMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20.87 | 20.90 | 20.82 | 20.84 | 20.84 | -0.04% | 25,584 |
| Aug 7, 2026 | 20.83 | 20.86 | 20.80 | 20.85 | 20.85 | 0.17% | 25,451 |
| Aug 6, 2026 | 20.78 | 20.82 | 20.78 | 20.81 | 20.81 | 0.02% | 35,527 |
| Aug 5, 2026 | 20.80 | 20.82 | 20.80 | 20.81 | 20.81 | 0.05% | 30,790 |
| Aug 4, 2026 | 20.75 | 20.81 | 20.73 | 20.80 | 20.80 | 0.26% | 32,820 |
| Aug 3, 2026 | 20.71 | 20.75 | 20.71 | 20.74 | 20.74 | 0.22% | 57,730 |
| Jul 31, 2026 | 20.70 | 20.70 | 20.67 | 20.70 | 20.70 | 0.07% | 20,905 |
| Jul 30, 2026 | 20.71 | 20.71 | 20.66 | 20.68 | 20.68 | -0.17% | 27,704 |
| Jul 29, 2026 | 20.71 | 20.76 | 20.65 | 20.72 | 20.72 | -0.12% | 19,643 |
| Jul 28, 2026 | 20.78 | 20.78 | 20.72 | 20.74 | 20.74 | 0.15% | 52,761 |
| Jul 27, 2026 | 20.71 | 20.85 | 20.66 | 20.71 | 20.71 | 0.34% | 177,994 |
| Jul 24, 2026 | 20.66 | 20.69 | 20.63 | 20.64 | 20.64 | -0.01% | 21,394 |
| Jul 23, 2026 | 20.66 | 20.69 | 20.63 | 20.64 | 20.64 | -0.54% | 32,303 |
| Jul 22, 2026 | 20.79 | 20.79 | 20.75 | 20.76 | 20.76 | -0.19% | 18,481 |
| Jul 21, 2026 | 20.82 | 20.82 | 20.78 | 20.80 | 20.80 | -0.05% | 47,341 |
| Jul 20, 2026 | 20.82 | 20.82 | 20.80 | 20.81 | 20.81 | -0.12% | 13,607 |
| Jul 17, 2026 | 20.92 | 20.93 | 20.73 | 20.88 | 20.83 | -0.29% | 72,547 |
| Jul 16, 2026 | 20.96 | 20.96 | 20.93 | 20.94 | 20.89 | -0.01% | 37,940 |
| Jul 15, 2026 | 20.96 | 21.02 | 20.93 | 20.95 | 20.89 | -0.04% | 25,894 |
| Jul 14, 2026 | 20.94 | 20.97 | 20.94 | 20.95 | 20.90 | 0.09% | 12,664 |
| Jul 13, 2026 | 20.95 | 20.95 | 20.92 | 20.94 | 20.88 | - | 31,619 |
| Jul 10, 2026 | 20.94 | 20.94 | 20.92 | 20.94 | 20.88 | 0.07% | 34,891 |
| Jul 9, 2026 | 20.93 | 20.96 | 20.92 | 20.92 | 20.87 | 0.02% | 22,510 |
| Jul 8, 2026 | 20.94 | 21.00 | 20.86 | 20.92 | 20.86 | -0.38% | 97,244 |
| Jul 7, 2026 | 21.02 | 21.06 | 21.00 | 21.00 | 20.94 | -0.17% | 16,801 |
| Jul 6, 2026 | 20.99 | 21.11 | 20.97 | 21.03 | 20.98 | 0.21% | 37,644 |
| Jul 2, 2026 | 20.97 | 21.00 | 20.93 | 20.99 | 20.93 | 0.05% | 32,738 |
| Jul 1, 2026 | 20.96 | 20.98 | 20.95 | 20.98 | 20.92 | -0.05% | 30,809 |
| Jun 30, 2026 | 20.96 | 21.00 | 20.96 | 20.99 | 20.93 | -0.10% | 17,428 |
| Jun 29, 2026 | 20.99 | 21.03 | 20.97 | 21.01 | 20.95 | 0.14% | 39,316 |
| Jun 26, 2026 | 20.96 | 20.98 | 20.95 | 20.98 | 20.92 | 0.10% | 30,357 |
| Jun 25, 2026 | 20.95 | 21.01 | 20.95 | 20.96 | 20.90 | -0.05% | 21,680 |
| Jun 24, 2026 | 20.97 | 20.99 | 20.95 | 20.97 | 20.91 | -0.09% | 75,733 |
| Jun 23, 2026 | 20.98 | 20.99 | 20.96 | 20.99 | 20.93 | 0.01% | 17,103 |
| Jun 22, 2026 | 21.03 | 21.03 | 20.97 | 20.98 | 20.93 | -0.11% | 22,707 |
| Jun 18, 2026 | 21.08 | 21.08 | 21.04 | 21.06 | 20.95 | 0.21% | 43,241 |
| Jun 17, 2026 | 21.05 | 21.05 | 21.01 | 21.02 | 20.91 | -0.04% | 40,544 |
| Jun 16, 2026 | 21.03 | 21.06 | 21.01 | 21.02 | 20.92 | 0.02% | 37,044 |
| Jun 15, 2026 | 21.05 | 21.05 | 21.01 | 21.02 | 20.91 | 0.10% | 100,410 |
| Jun 12, 2026 | 21.00 | 21.01 | 20.99 | 21.00 | 20.89 | -0.15% | 20,500 |
| Jun 11, 2026 | 20.99 | 21.04 | 20.99 | 21.03 | 20.93 | 0.27% | 22,720 |
| Jun 10, 2026 | 21.00 | 21.03 | 20.96 | 20.98 | 20.87 | -0.19% | 40,702 |
| Jun 9, 2026 | 21.05 | 21.07 | 20.99 | 21.02 | 20.91 | -0.02% | 80,594 |
| Jun 8, 2026 | 21.03 | 21.04 | 20.98 | 21.02 | 20.91 | -0.05% | 61,436 |
| Jun 5, 2026 | 20.99 | 21.04 | 20.99 | 21.03 | 20.92 | -0.08% | 17,280 |
| Jun 4, 2026 | 21.04 | 21.06 | 21.02 | 21.05 | 20.94 | 0.11% | 20,432 |
| Jun 3, 2026 | 21.00 | 21.05 | 20.98 | 21.03 | 20.92 | 0.04% | 18,466 |
| Jun 2, 2026 | 20.98 | 21.03 | 20.97 | 21.02 | 20.91 | 0.20% | 18,678 |
| Jun 1, 2026 | 20.89 | 20.99 | 20.89 | 20.98 | 20.87 | 0.02% | 44,930 |
| May 29, 2026 | 20.94 | 20.99 | 20.93 | 20.97 | 20.86 | 0.16% | 22,817 |