Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.49
+0.02 (0.12%)
At close: Jun 27, 2025, 4:00 PM
21.49
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
BSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.46 | 21.48 | 21.46 | 21.47 | - | 0.02% | 6,493 |
| Jun 26, 2025 | 21.45 | 21.48 | 21.45 | 21.47 | 21.47 | 0.07% | 38,205 |
| Jun 25, 2025 | 21.45 | 21.47 | 21.44 | 21.45 | 21.45 | -0.19% | 17,730 |
| Jun 24, 2025 | 21.44 | 21.50 | 21.44 | 21.49 | 21.49 | 0.23% | 67,689 |
| Jun 23, 2025 | 21.44 | 21.47 | 21.42 | 21.44 | 21.44 | -0.23% | 36,203 |
| Jun 20, 2025 | 21.45 | 21.51 | 21.44 | 21.49 | 21.44 | 0.14% | 51,081 |
| Jun 18, 2025 | 21.49 | 21.53 | 21.46 | 21.46 | 21.41 | -0.09% | 31,418 |
| Jun 17, 2025 | 21.46 | 21.53 | 21.43 | 21.48 | 21.43 | 0.14% | 59,325 |
| Jun 16, 2025 | 21.44 | 21.47 | 21.44 | 21.45 | 21.40 | 0.09% | 47,661 |
| Jun 13, 2025 | 21.41 | 21.44 | 21.41 | 21.43 | 21.38 | -0.14% | 48,229 |
| Jun 12, 2025 | 21.44 | 21.47 | 21.44 | 21.46 | 21.41 | 0.14% | 21,965 |
| Jun 11, 2025 | 21.44 | 21.45 | 21.40 | 21.43 | 21.38 | 0.14% | 49,114 |
| Jun 10, 2025 | 21.43 | 21.43 | 21.38 | 21.40 | 21.35 | 0.05% | 35,173 |
| Jun 9, 2025 | 21.37 | 21.39 | 21.34 | 21.39 | 21.34 | 0.09% | 36,710 |
| Jun 6, 2025 | 21.39 | 21.39 | 21.34 | 21.37 | 21.32 | -0.19% | 57,357 |
| Jun 5, 2025 | 21.41 | 21.42 | 21.39 | 21.41 | 21.36 | 0.07% | 28,612 |
| Jun 4, 2025 | 21.38 | 21.40 | 21.31 | 21.40 | 21.34 | 0.23% | 34,970 |
| Jun 3, 2025 | 21.35 | 21.37 | 21.33 | 21.35 | 21.29 | 0.02% | 32,674 |
| Jun 2, 2025 | 21.32 | 21.35 | 21.32 | 21.34 | 21.29 | -0.14% | 24,308 |
| May 30, 2025 | 21.37 | 21.38 | 21.36 | 21.37 | 21.32 | -0.07% | 21,528 |
| May 29, 2025 | 21.37 | 21.40 | 21.35 | 21.39 | 21.33 | 0.09% | 43,533 |
| May 28, 2025 | 21.38 | 21.39 | 21.34 | 21.37 | 21.31 | -0.06% | 80,082 |
| May 27, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | 21.32 | 0.20% | 18,615 |
| May 23, 2025 | 21.33 | 21.42 | 21.28 | 21.34 | 21.28 | 0.19% | 64,248 |
| May 22, 2025 | 21.24 | 21.31 | 21.24 | 21.30 | 21.24 | 0.12% | 70,961 |
| May 21, 2025 | 21.33 | 21.33 | 21.26 | 21.27 | 21.22 | -0.37% | 7,497 |
| May 20, 2025 | 21.33 | 21.37 | 21.32 | 21.35 | 21.30 | -0.09% | 54,117 |
| May 19, 2025 | 21.33 | 21.40 | 21.30 | 21.37 | 21.32 | -0.23% | 54,510 |
| May 16, 2025 | 21.44 | 21.45 | 21.41 | 21.42 | 21.31 | 0.02% | 34,007 |
| May 15, 2025 | 21.35 | 21.44 | 21.35 | 21.42 | 21.31 | 0.21% | 9,703 |
| May 14, 2025 | 21.42 | 21.42 | 21.34 | 21.37 | 21.26 | -0.19% | 20,553 |
| May 13, 2025 | 21.39 | 21.43 | 21.36 | 21.41 | 21.30 | 0.19% | 25,666 |
| May 12, 2025 | 21.38 | 21.41 | 21.35 | 21.37 | 21.26 | -0.14% | 26,101 |
| May 9, 2025 | 21.43 | 21.43 | 21.36 | 21.40 | 21.29 | 0.28% | 24,528 |
| May 8, 2025 | 21.38 | 21.43 | 21.34 | 21.34 | 21.23 | -0.28% | 43,257 |
| May 7, 2025 | 21.38 | 21.43 | 21.35 | 21.40 | 21.29 | 0.23% | 48,422 |
| May 6, 2025 | 21.28 | 21.36 | 21.28 | 21.35 | 21.24 | 0.14% | 31,591 |
| May 5, 2025 | 21.35 | 21.35 | 21.27 | 21.32 | 21.21 | 0.26% | 36,108 |
| May 2, 2025 | 21.33 | 21.35 | 21.22 | 21.27 | 21.16 | -0.40% | 325,043 |
| May 1, 2025 | 21.40 | 21.40 | 21.29 | 21.35 | 21.24 | 0.12% | 30,308 |
| Apr 30, 2025 | 21.32 | 21.35 | 21.30 | 21.33 | 21.22 | 0.21% | 29,310 |
| Apr 29, 2025 | 21.28 | 21.33 | 21.27 | 21.28 | 21.17 | 0.05% | 78,888 |
| Apr 28, 2025 | 21.23 | 21.30 | 21.21 | 21.27 | 21.16 | 0.05% | 45,995 |
| Apr 25, 2025 | 21.27 | 21.33 | 21.20 | 21.26 | 21.15 | 0.19% | 54,261 |
| Apr 24, 2025 | 21.21 | 21.23 | 21.17 | 21.22 | 21.11 | 0.47% | 21,254 |
| Apr 23, 2025 | 21.32 | 21.32 | 21.12 | 21.12 | 21.01 | 0.33% | 21,942 |
| Apr 22, 2025 | 21.08 | 21.09 | 20.98 | 21.05 | 20.94 | 0.02% | 57,273 |
| Apr 21, 2025 | 21.13 | 21.13 | 20.97 | 21.05 | 20.94 | -0.75% | 32,158 |
| Apr 17, 2025 | 21.19 | 21.27 | 21.17 | 21.21 | 21.04 | 0.05% | 24,588 |
| Apr 16, 2025 | 21.24 | 21.26 | 21.14 | 21.20 | 21.03 | - | 31,592 |