Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.01
-0.01 (-0.05%)
Jun 16, 2026, 10:24 AM EDT - Market open
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 21.05 | 21.05 | 21.01 | 21.02 | 21.02 | 0.10% | 100,410 |
| Jun 12, 2026 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | -0.15% | 20,500 |
| Jun 11, 2026 | 20.99 | 21.04 | 20.99 | 21.03 | 21.03 | 0.27% | 22,720 |
| Jun 10, 2026 | 21.00 | 21.03 | 20.96 | 20.98 | 20.98 | -0.19% | 40,702 |
| Jun 9, 2026 | 21.05 | 21.07 | 20.99 | 21.02 | 21.02 | -0.02% | 80,594 |
| Jun 8, 2026 | 21.03 | 21.04 | 20.98 | 21.02 | 21.02 | -0.05% | 61,436 |
| Jun 5, 2026 | 20.99 | 21.04 | 20.99 | 21.03 | 21.03 | -0.08% | 17,280 |
| Jun 4, 2026 | 21.04 | 21.06 | 21.02 | 21.05 | 21.05 | 0.11% | 20,432 |
| Jun 3, 2026 | 21.00 | 21.05 | 20.98 | 21.03 | 21.03 | 0.04% | 18,466 |
| Jun 2, 2026 | 20.98 | 21.03 | 20.97 | 21.02 | 21.02 | 0.20% | 18,678 |
| Jun 1, 2026 | 20.89 | 20.99 | 20.89 | 20.98 | 20.98 | 0.02% | 44,930 |
| May 29, 2026 | 20.94 | 20.99 | 20.93 | 20.97 | 20.97 | 0.16% | 22,817 |
| May 28, 2026 | 20.87 | 20.95 | 20.87 | 20.94 | 20.94 | 0.33% | 68,130 |
| May 27, 2026 | 20.85 | 20.92 | 20.85 | 20.87 | 20.87 | 0.10% | 82,429 |
| May 26, 2026 | 20.88 | 20.88 | 20.83 | 20.85 | 20.85 | 0.24% | 83,039 |
| May 22, 2026 | 20.81 | 20.85 | 20.80 | 20.80 | 20.80 | 0.01% | 22,291 |
| May 21, 2026 | 20.80 | 20.88 | 20.79 | 20.80 | 20.80 | -0.07% | 66,518 |
| May 20, 2026 | 20.83 | 20.86 | 20.79 | 20.81 | 20.81 | 0.12% | 52,976 |
| May 19, 2026 | 20.82 | 20.83 | 20.75 | 20.79 | 20.79 | -0.24% | 28,629 |
| May 18, 2026 | 20.85 | 20.85 | 20.82 | 20.84 | 20.84 | 0.02% | 29,472 |
| May 15, 2026 | 20.91 | 20.91 | 20.88 | 20.89 | 20.83 | -0.43% | 18,845 |
| May 14, 2026 | 21.02 | 21.02 | 20.97 | 20.98 | 20.92 | 0.05% | 39,374 |
| May 13, 2026 | 21.00 | 21.00 | 20.94 | 20.97 | 20.91 | -0.19% | 27,574 |
| May 12, 2026 | 21.01 | 21.03 | 21.00 | 21.01 | 20.95 | -0.19% | 43,118 |
| May 11, 2026 | 21.04 | 21.07 | 21.02 | 21.05 | 20.99 | - | 14,911 |
| May 8, 2026 | 21.09 | 21.09 | 21.03 | 21.05 | 20.99 | 0.10% | 38,096 |
| May 7, 2026 | 21.06 | 21.06 | 20.96 | 21.03 | 20.97 | - | 41,471 |
| May 6, 2026 | 21.06 | 21.06 | 21.02 | 21.03 | 20.97 | 0.21% | 13,774 |
| May 5, 2026 | 21.03 | 21.03 | 20.98 | 20.98 | 20.93 | -0.07% | 29,624 |
| May 4, 2026 | 21.03 | 21.03 | 20.96 | 21.00 | 20.94 | -0.04% | 25,982 |
| May 1, 2026 | 21.02 | 21.02 | 20.99 | 21.00 | 20.95 | -0.10% | 40,991 |
| Apr 30, 2026 | 21.03 | 21.04 | 20.99 | 21.02 | 20.97 | 0.07% | 15,972 |
| Apr 29, 2026 | 20.99 | 21.04 | 20.97 | 21.01 | 20.96 | -0.02% | 81,884 |
| Apr 28, 2026 | 21.03 | 21.03 | 21.00 | 21.02 | 20.96 | -0.18% | 38,984 |
| Apr 27, 2026 | 21.06 | 21.06 | 21.05 | 21.05 | 21.00 | 0.08% | 12,063 |
| Apr 24, 2026 | 21.06 | 21.07 | 21.03 | 21.04 | 20.98 | - | 10,606 |
| Apr 23, 2026 | 21.03 | 21.06 | 21.02 | 21.04 | 20.98 | - | 22,121 |
| Apr 22, 2026 | 21.06 | 21.06 | 21.03 | 21.04 | 20.98 | -0.02% | 23,662 |
| Apr 21, 2026 | 21.02 | 21.06 | 21.01 | 21.04 | 20.99 | -0.07% | 87,521 |
| Apr 20, 2026 | 21.05 | 21.08 | 21.03 | 21.06 | 21.00 | 0.05% | 77,223 |
| Apr 17, 2026 | 21.09 | 21.11 | 21.08 | 21.10 | 20.99 | 0.28% | 31,093 |
| Apr 16, 2026 | 21.03 | 21.08 | 21.02 | 21.04 | 20.93 | - | 17,541 |
| Apr 15, 2026 | 21.02 | 21.09 | 21.02 | 21.04 | 20.93 | -0.09% | 14,014 |
| Apr 14, 2026 | 21.05 | 21.10 | 21.02 | 21.06 | 20.95 | - | 28,701 |
| Apr 13, 2026 | 21.03 | 21.06 | 21.02 | 21.06 | 20.95 | 0.10% | 16,933 |
| Apr 10, 2026 | 21.04 | 21.04 | 21.03 | 21.04 | 20.93 | 0.14% | 17,921 |
| Apr 9, 2026 | 21.01 | 21.02 | 21.00 | 21.01 | 20.90 | -0.04% | 44,807 |
| Apr 8, 2026 | 21.04 | 21.06 | 21.01 | 21.02 | 20.91 | 0.24% | 5,047 |
| Apr 7, 2026 | 20.93 | 20.99 | 20.91 | 20.97 | 20.86 | 0.14% | 44,536 |
| Apr 6, 2026 | 20.95 | 20.97 | 20.90 | 20.94 | 20.83 | 0.10% | 71,478 |