Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.02
-0.04 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
21.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.03 | 21.03 | 21.00 | 21.02 | 21.02 | -0.19% | 38,984 |
| Apr 27, 2026 | 21.06 | 21.06 | 21.05 | 21.05 | 21.05 | 0.09% | 12,063 |
| Apr 24, 2026 | 21.06 | 21.07 | 21.03 | 21.04 | 21.04 | - | 10,606 |
| Apr 23, 2026 | 21.03 | 21.06 | 21.02 | 21.04 | 21.04 | - | 22,121 |
| Apr 22, 2026 | 21.06 | 21.06 | 21.03 | 21.04 | 21.04 | -0.02% | 23,662 |
| Apr 21, 2026 | 21.02 | 21.06 | 21.01 | 21.04 | 21.04 | -0.07% | 87,521 |
| Apr 20, 2026 | 21.05 | 21.08 | 21.03 | 21.06 | 21.06 | -0.19% | 77,223 |
| Apr 17, 2026 | 21.09 | 21.11 | 21.08 | 21.10 | 21.04 | 0.28% | 31,093 |
| Apr 16, 2026 | 21.03 | 21.08 | 21.02 | 21.04 | 20.98 | - | 17,541 |
| Apr 15, 2026 | 21.02 | 21.09 | 21.02 | 21.04 | 20.98 | -0.09% | 14,014 |
| Apr 14, 2026 | 21.05 | 21.10 | 21.02 | 21.06 | 21.00 | - | 28,701 |
| Apr 13, 2026 | 21.03 | 21.06 | 21.02 | 21.06 | 21.00 | 0.10% | 16,933 |
| Apr 10, 2026 | 21.04 | 21.04 | 21.03 | 21.04 | 20.98 | 0.14% | 17,921 |
| Apr 9, 2026 | 21.01 | 21.02 | 21.00 | 21.01 | 20.96 | -0.04% | 44,807 |
| Apr 8, 2026 | 21.04 | 21.06 | 21.01 | 21.02 | 20.96 | 0.24% | 5,047 |
| Apr 7, 2026 | 20.93 | 20.99 | 20.91 | 20.97 | 20.91 | 0.14% | 44,536 |
| Apr 6, 2026 | 20.95 | 20.97 | 20.90 | 20.94 | 20.88 | 0.10% | 71,478 |
| Apr 2, 2026 | 20.90 | 20.96 | 20.90 | 20.92 | 20.86 | -0.12% | 83,785 |
| Apr 1, 2026 | 20.93 | 20.94 | 20.91 | 20.94 | 20.89 | 0.29% | 52,429 |
| Mar 31, 2026 | 20.86 | 20.92 | 20.86 | 20.88 | 20.83 | 0.22% | 33,959 |
| Mar 30, 2026 | 20.88 | 20.88 | 20.80 | 20.83 | 20.78 | 0.21% | 87,353 |
| Mar 27, 2026 | 20.83 | 20.83 | 20.78 | 20.79 | 20.74 | -0.12% | 37,217 |
| Mar 26, 2026 | 20.84 | 20.87 | 20.81 | 20.82 | 20.77 | -0.26% | 13,341 |
| Mar 25, 2026 | 20.87 | 20.88 | 20.85 | 20.87 | 20.82 | 0.20% | 21,675 |
| Mar 24, 2026 | 20.94 | 20.94 | 20.83 | 20.83 | 20.78 | -0.55% | 9,188 |
| Mar 23, 2026 | 20.95 | 20.97 | 20.94 | 20.95 | 20.89 | -0.06% | 26,617 |
| Mar 20, 2026 | 21.05 | 21.07 | 20.96 | 20.96 | 20.86 | -0.65% | 20,745 |
| Mar 19, 2026 | 21.11 | 21.12 | 21.07 | 21.10 | 20.99 | -0.12% | 22,766 |
| Mar 18, 2026 | 21.16 | 21.16 | 21.12 | 21.12 | 21.02 | -0.20% | 10,801 |
| Mar 17, 2026 | 21.18 | 21.18 | 21.15 | 21.16 | 21.06 | 0.04% | 19,187 |
| Mar 16, 2026 | 21.15 | 21.19 | 21.13 | 21.16 | 21.05 | 0.09% | 18,288 |
| Mar 13, 2026 | 21.11 | 21.15 | 21.11 | 21.14 | 21.03 | 0.14% | 38,185 |
| Mar 12, 2026 | 21.18 | 21.18 | 21.10 | 21.11 | 21.00 | -0.42% | 38,018 |
| Mar 11, 2026 | 21.21 | 21.21 | 21.17 | 21.20 | 21.09 | -0.19% | 14,949 |
| Mar 10, 2026 | 21.25 | 21.26 | 21.23 | 21.24 | 21.13 | -0.08% | 13,290 |
| Mar 9, 2026 | 21.22 | 21.27 | 21.19 | 21.25 | 21.15 | -0.02% | 16,917 |
| Mar 6, 2026 | 21.25 | 21.29 | 21.22 | 21.26 | 21.15 | -0.08% | 31,974 |
| Mar 5, 2026 | 21.25 | 21.29 | 21.25 | 21.27 | 21.17 | -0.07% | 30,638 |
| Mar 4, 2026 | 21.28 | 21.31 | 21.26 | 21.29 | 21.18 | -0.08% | 40,906 |
| Mar 3, 2026 | 21.33 | 21.33 | 21.28 | 21.31 | 21.20 | -0.47% | 43,850 |
| Mar 2, 2026 | 21.40 | 21.41 | 21.36 | 21.41 | 21.30 | -0.16% | 40,246 |
| Feb 27, 2026 | 21.45 | 21.47 | 21.42 | 21.44 | 21.34 | 0.07% | 58,808 |
| Feb 26, 2026 | 21.41 | 21.43 | 21.41 | 21.43 | 21.32 | 0.15% | 17,285 |
| Feb 25, 2026 | 21.40 | 21.41 | 21.37 | 21.39 | 21.29 | 0.08% | 28,142 |
| Feb 24, 2026 | 21.36 | 21.39 | 21.35 | 21.38 | 21.27 | -0.05% | 50,206 |
| Feb 23, 2026 | 21.40 | 21.41 | 21.38 | 21.39 | 21.28 | -0.26% | 39,825 |
| Feb 20, 2026 | 21.43 | 21.45 | 21.43 | 21.44 | 21.29 | - | 66,836 |
| Feb 19, 2026 | 21.44 | 21.45 | 21.42 | 21.44 | 21.29 | - | 27,899 |
| Feb 18, 2026 | 21.43 | 21.45 | 21.42 | 21.44 | 21.29 | -0.04% | 27,539 |
| Feb 17, 2026 | 21.53 | 21.53 | 21.44 | 21.45 | 21.29 | 0.06% | 86,597 |