Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.72
+0.02 (0.07%)
At close: Aug 15, 2025, 4:00 PM
21.72
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.73 | 21.73 | 21.71 | 21.72 | 21.72 | 0.07% | 46,816 |
| Aug 14, 2025 | 21.73 | 21.73 | 21.69 | 21.71 | 21.71 | -0.13% | 39,601 |
| Aug 13, 2025 | 21.74 | 21.75 | 21.73 | 21.73 | 21.73 | 0.13% | 14,567 |
| Aug 12, 2025 | 21.72 | 21.72 | 21.70 | 21.71 | 21.71 | -0.05% | 30,790 |
| Aug 11, 2025 | 21.73 | 21.73 | 21.70 | 21.72 | 21.72 | 0.14% | 41,484 |
| Aug 8, 2025 | 21.71 | 21.71 | 21.68 | 21.69 | 21.69 | -0.08% | 25,889 |
| Aug 7, 2025 | 21.70 | 21.72 | 21.69 | 21.70 | 21.70 | 0.13% | 47,541 |
| Aug 6, 2025 | 21.67 | 21.68 | 21.66 | 21.68 | 21.68 | 0.05% | 114,676 |
| Aug 5, 2025 | 21.67 | 21.68 | 21.65 | 21.67 | 21.67 | 0.09% | 87,555 |
| Aug 4, 2025 | 21.64 | 21.67 | 21.64 | 21.65 | 21.65 | -0.07% | 45,069 |
| Aug 1, 2025 | 21.59 | 21.67 | 21.59 | 21.66 | 21.66 | 0.58% | 61,103 |
| Jul 31, 2025 | 21.54 | 21.55 | 21.50 | 21.54 | 21.54 | 0.23% | 67,161 |
| Jul 30, 2025 | 21.49 | 21.52 | 21.49 | 21.49 | 21.49 | -0.19% | 20,670 |
| Jul 29, 2025 | 21.55 | 21.55 | 21.47 | 21.53 | 21.53 | 0.20% | 26,074 |
| Jul 28, 2025 | 21.55 | 21.55 | 21.47 | 21.48 | 21.48 | -0.03% | 74,958 |
| Jul 25, 2025 | 21.53 | 21.53 | 21.47 | 21.49 | 21.49 | 0.07% | 37,397 |
| Jul 24, 2025 | 21.49 | 21.49 | 21.46 | 21.48 | 21.48 | 0.07% | 90,068 |
| Jul 23, 2025 | 21.48 | 21.49 | 21.41 | 21.46 | 21.46 | -0.03% | 30,253 |
| Jul 22, 2025 | 21.48 | 21.49 | 21.46 | 21.47 | 21.47 | 0.05% | 26,007 |
| Jul 21, 2025 | 21.49 | 21.50 | 21.46 | 21.46 | 21.46 | -0.14% | 21,682 |
| Jul 18, 2025 | 21.49 | 21.50 | 21.48 | 21.49 | 21.43 | 0.04% | 48,371 |
| Jul 17, 2025 | 21.52 | 21.53 | 21.45 | 21.48 | 21.42 | -0.27% | 221,361 |
| Jul 16, 2025 | 21.59 | 21.59 | 21.51 | 21.54 | 21.48 | -0.23% | 53,185 |
| Jul 15, 2025 | 21.58 | 21.59 | 21.57 | 21.59 | 21.53 | -0.12% | 203,132 |
| Jul 14, 2025 | 21.59 | 21.61 | 21.56 | 21.61 | 21.55 | 0.14% | 38,477 |
| Jul 11, 2025 | 21.60 | 21.62 | 21.56 | 21.58 | 21.52 | -0.19% | 67,919 |
| Jul 10, 2025 | 21.61 | 21.62 | 21.60 | 21.62 | 21.56 | 0.05% | 18,785 |
| Jul 9, 2025 | 21.62 | 21.62 | 21.59 | 21.61 | 21.55 | 0.09% | 31,418 |
| Jul 8, 2025 | 21.60 | 21.60 | 21.58 | 21.59 | 21.53 | 0.05% | 19,658 |
| Jul 7, 2025 | 21.61 | 21.61 | 21.57 | 21.58 | 21.52 | - | 93,480 |
| Jul 3, 2025 | 21.59 | 21.59 | 21.57 | 21.58 | 21.52 | -0.02% | 28,352 |
| Jul 2, 2025 | 21.47 | 21.59 | 21.47 | 21.59 | 21.53 | 0.37% | 58,127 |
| Jul 1, 2025 | 21.51 | 21.54 | 21.49 | 21.51 | 21.45 | 0.02% | 24,276 |
| Jun 30, 2025 | 21.50 | 21.57 | 21.49 | 21.50 | 21.44 | 0.05% | 25,111 |
| Jun 27, 2025 | 21.46 | 21.53 | 21.46 | 21.49 | 21.43 | 0.12% | 20,984 |
| Jun 26, 2025 | 21.45 | 21.48 | 21.45 | 21.47 | 21.41 | 0.07% | 38,205 |
| Jun 25, 2025 | 21.45 | 21.47 | 21.44 | 21.45 | 21.39 | -0.19% | 17,730 |
| Jun 24, 2025 | 21.44 | 21.50 | 21.44 | 21.49 | 21.43 | 0.23% | 67,689 |
| Jun 23, 2025 | 21.44 | 21.47 | 21.42 | 21.44 | 21.38 | -0.23% | 36,203 |
| Jun 20, 2025 | 21.45 | 21.51 | 21.44 | 21.49 | 21.38 | 0.14% | 51,081 |
| Jun 18, 2025 | 21.49 | 21.53 | 21.46 | 21.46 | 21.35 | -0.09% | 31,418 |
| Jun 17, 2025 | 21.46 | 21.53 | 21.43 | 21.48 | 21.37 | 0.14% | 59,325 |
| Jun 16, 2025 | 21.44 | 21.47 | 21.44 | 21.45 | 21.34 | 0.09% | 47,661 |
| Jun 13, 2025 | 21.41 | 21.44 | 21.41 | 21.43 | 21.32 | -0.14% | 48,229 |
| Jun 12, 2025 | 21.44 | 21.47 | 21.44 | 21.46 | 21.35 | 0.14% | 21,965 |
| Jun 11, 2025 | 21.44 | 21.45 | 21.40 | 21.43 | 21.32 | 0.14% | 49,114 |
| Jun 10, 2025 | 21.43 | 21.43 | 21.38 | 21.40 | 21.29 | 0.05% | 35,173 |
| Jun 9, 2025 | 21.37 | 21.39 | 21.34 | 21.39 | 21.28 | 0.09% | 36,710 |
| Jun 6, 2025 | 21.39 | 21.39 | 21.34 | 21.37 | 21.26 | -0.19% | 57,357 |
| Jun 5, 2025 | 21.41 | 21.42 | 21.39 | 21.41 | 21.30 | 0.07% | 28,612 |