Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.12
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.11 | 21.15 | 21.09 | 21.12 | 21.12 | - | 145,991 |
| Dec 4, 2025 | 21.12 | 21.13 | 21.09 | 21.12 | 21.12 | -0.05% | 11,654 |
| Dec 3, 2025 | 21.12 | 21.14 | 21.11 | 21.13 | 21.13 | 0.24% | 25,457 |
| Dec 2, 2025 | 21.11 | 21.11 | 21.02 | 21.08 | 21.08 | -0.09% | 34,872 |
| Dec 1, 2025 | 21.10 | 21.11 | 21.09 | 21.10 | 21.10 | -0.21% | 108,323 |
| Nov 28, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.14 | 0.02% | 12,823 |
| Nov 26, 2025 | 21.12 | 21.15 | 21.12 | 21.14 | 21.14 | 0.07% | 7,190 |
| Nov 25, 2025 | 21.12 | 21.17 | 21.11 | 21.12 | 21.12 | 0.07% | 50,874 |
| Nov 24, 2025 | 21.09 | 21.12 | 21.09 | 21.11 | 21.11 | -0.19% | 13,992 |
| Nov 21, 2025 | 21.14 | 21.16 | 21.14 | 21.15 | 21.09 | 0.05% | 17,120 |
| Nov 20, 2025 | 21.13 | 21.15 | 21.12 | 21.14 | 21.08 | 0.09% | 129,525 |
| Nov 19, 2025 | 21.16 | 21.16 | 21.12 | 21.12 | 21.06 | -0.19% | 2,938 |
| Nov 18, 2025 | 21.15 | 21.16 | 21.10 | 21.16 | 21.10 | 0.09% | 34,130 |
| Nov 17, 2025 | 21.13 | 21.16 | 21.13 | 21.14 | 21.08 | 0.05% | 17,919 |
| Nov 14, 2025 | 21.16 | 21.21 | 21.12 | 21.13 | 21.07 | -0.12% | 16,195 |
| Nov 13, 2025 | 21.14 | 21.17 | 21.13 | 21.15 | 21.10 | -0.02% | 14,397 |
| Nov 12, 2025 | 21.18 | 21.18 | 21.14 | 21.16 | 21.10 | -0.14% | 11,344 |
| Nov 11, 2025 | 21.16 | 21.19 | 21.16 | 21.19 | 21.13 | 0.19% | 8,784 |
| Nov 10, 2025 | 21.13 | 21.15 | 21.13 | 21.15 | 21.09 | 0.05% | 12,412 |
| Nov 7, 2025 | 21.14 | 21.15 | 21.13 | 21.14 | 21.08 | 0.07% | 10,279 |
| Nov 6, 2025 | 21.12 | 21.14 | 21.11 | 21.12 | 21.07 | 0.10% | 37,374 |
| Nov 5, 2025 | 21.12 | 21.12 | 21.09 | 21.10 | 21.05 | -0.15% | 28,475 |
| Nov 4, 2025 | 21.13 | 21.15 | 21.13 | 21.13 | 21.08 | 0.09% | 3,694 |
| Nov 3, 2025 | 21.12 | 21.13 | 21.10 | 21.11 | 21.06 | -0.09% | 10,297 |
| Oct 31, 2025 | 21.10 | 21.14 | 21.10 | 21.13 | 21.08 | 0.12% | 11,513 |
| Oct 30, 2025 | 21.07 | 21.17 | 21.07 | 21.11 | 21.05 | -0.05% | 25,485 |
| Oct 29, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.06 | -0.09% | 12,210 |
| Oct 28, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.08 | 0.05% | 14,307 |
| Oct 27, 2025 | 21.11 | 21.13 | 21.11 | 21.13 | 21.07 | 0.02% | 10,322 |
| Oct 24, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.07 | 0.07% | 35,104 |
| Oct 23, 2025 | 21.13 | 21.14 | 21.11 | 21.11 | 21.05 | -0.19% | 21,125 |
| Oct 22, 2025 | 21.15 | 21.17 | 21.13 | 21.15 | 21.09 | -0.02% | 33,039 |
| Oct 21, 2025 | 21.16 | 21.17 | 21.14 | 21.15 | 21.10 | - | 104,689 |
| Oct 20, 2025 | 21.17 | 21.17 | 21.14 | 21.15 | 21.10 | -0.06% | 16,199 |
| Oct 17, 2025 | 21.19 | 21.20 | 21.13 | 21.16 | 21.06 | -0.06% | 30,354 |
| Oct 16, 2025 | 21.16 | 21.20 | 21.15 | 21.18 | 21.07 | 0.24% | 17,982 |
| Oct 15, 2025 | 21.13 | 21.16 | 21.06 | 21.13 | 21.02 | -0.12% | 16,538 |
| Oct 14, 2025 | 21.21 | 21.21 | 21.14 | 21.15 | 21.05 | 0.02% | 14,201 |
| Oct 13, 2025 | 21.13 | 21.15 | 21.07 | 21.15 | 21.04 | 0.14% | 6,133 |
| Oct 10, 2025 | 21.13 | 21.13 | 21.10 | 21.12 | 21.01 | 0.14% | 4,956 |
| Oct 9, 2025 | 21.08 | 21.10 | 21.06 | 21.09 | 20.98 | 0.07% | 25,313 |
| Oct 8, 2025 | 21.09 | 21.09 | 21.07 | 21.07 | 20.97 | 0.05% | 34,346 |
| Oct 7, 2025 | 21.08 | 21.08 | 21.04 | 21.06 | 20.96 | 0.02% | 34,418 |
| Oct 6, 2025 | 21.04 | 21.06 | 21.04 | 21.06 | 20.95 | 0.05% | 11,595 |
| Oct 3, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 20.94 | 0.07% | 19,589 |
| Oct 2, 2025 | 21.05 | 21.07 | 21.02 | 21.03 | 20.93 | -0.14% | 15,234 |
| Oct 1, 2025 | 21.07 | 21.07 | 21.01 | 21.06 | 20.96 | 0.24% | 39,122 |
| Sep 30, 2025 | 21.04 | 21.04 | 21.00 | 21.01 | 20.91 | 0.10% | 16,887 |
| Sep 29, 2025 | 20.99 | 21.04 | 20.97 | 20.99 | 20.89 | - | 43,080 |
| Sep 26, 2025 | 21.04 | 21.04 | 20.97 | 20.99 | 20.89 | -0.14% | 111,514 |