Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
20.51
-0.01 (-0.05%)
At close: May 12, 2025, 4:00 PM
20.51
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.48 | 20.56 | 20.47 | 20.51 | 20.51 | -0.05% | 18,119 |
| May 9, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.52 | 0.29% | 6,065 |
| May 8, 2025 | 20.55 | 20.55 | 20.46 | 20.46 | 20.46 | -0.34% | 46,347 |
| May 7, 2025 | 20.49 | 20.56 | 20.49 | 20.53 | 20.53 | 0.10% | 22,544 |
| May 6, 2025 | 20.40 | 20.56 | 20.40 | 20.51 | 20.51 | 0.37% | 30,267 |
| May 5, 2025 | 20.42 | 20.51 | 20.39 | 20.44 | 20.44 | -0.02% | 17,091 |
| May 2, 2025 | 20.42 | 20.45 | 20.42 | 20.44 | 20.44 | -0.17% | 11,868 |
| May 1, 2025 | 20.50 | 20.62 | 20.46 | 20.48 | 20.48 | -0.12% | 13,003 |
| Apr 30, 2025 | 20.46 | 20.50 | 20.45 | 20.50 | 20.50 | 0.34% | 20,763 |
| Apr 29, 2025 | 20.38 | 20.52 | 20.38 | 20.43 | 20.43 | 0.20% | 42,326 |
| Apr 28, 2025 | 20.33 | 20.45 | 20.33 | 20.39 | 20.39 | 0.05% | 17,130 |
| Apr 25, 2025 | 20.40 | 20.56 | 20.33 | 20.38 | 20.38 | 0.42% | 16,392 |
| Apr 24, 2025 | 20.26 | 20.33 | 20.26 | 20.30 | 20.30 | 0.45% | 8,175 |
| Apr 23, 2025 | 20.36 | 20.48 | 20.19 | 20.21 | 20.21 | 0.23% | 16,845 |
| Apr 22, 2025 | 20.19 | 20.27 | 20.08 | 20.16 | 20.16 | 0.09% | 69,624 |
| Apr 21, 2025 | 20.26 | 20.26 | 20.09 | 20.14 | 20.14 | -0.84% | 24,485 |
| Apr 17, 2025 | 20.35 | 20.38 | 20.29 | 20.31 | 20.26 | -0.20% | 23,867 |
| Apr 16, 2025 | 20.34 | 20.36 | 20.29 | 20.35 | 20.30 | 0.44% | 24,085 |
| Apr 15, 2025 | 20.29 | 20.29 | 20.20 | 20.26 | 20.21 | 0.10% | 34,152 |
| Apr 14, 2025 | 20.19 | 20.24 | 20.06 | 20.24 | 20.19 | 0.80% | 49,837 |
| Apr 11, 2025 | 19.88 | 20.08 | 19.74 | 20.08 | 20.03 | -0.59% | 37,786 |
| Apr 10, 2025 | 20.61 | 20.61 | 20.05 | 20.20 | 20.15 | -0.53% | 36,707 |
| Apr 9, 2025 | 20.07 | 20.41 | 19.75 | 20.31 | 20.26 | 0.63% | 212,369 |
| Apr 8, 2025 | 20.37 | 20.49 | 20.11 | 20.18 | 20.13 | -2.28% | 52,222 |
| Apr 7, 2025 | 20.96 | 21.05 | 20.51 | 20.65 | 20.60 | -1.57% | 69,595 |
| Apr 4, 2025 | 20.93 | 20.99 | 20.82 | 20.98 | 20.93 | 0.43% | 28,829 |
| Apr 3, 2025 | 20.97 | 20.97 | 20.87 | 20.89 | 20.84 | 0.62% | 17,480 |
| Apr 2, 2025 | 20.85 | 20.85 | 20.71 | 20.76 | 20.71 | -0.14% | 19,364 |
| Apr 1, 2025 | 20.83 | 20.88 | 20.79 | 20.79 | 20.74 | 0.29% | 18,437 |
| Mar 31, 2025 | 20.69 | 20.73 | 20.68 | 20.73 | 20.68 | 0.37% | 22,431 |
| Mar 28, 2025 | 20.64 | 20.68 | 20.64 | 20.65 | 20.60 | 0.41% | 24,073 |
| Mar 27, 2025 | 20.64 | 20.64 | 20.55 | 20.57 | 20.52 | -0.65% | 148,618 |
| Mar 26, 2025 | 20.77 | 20.82 | 20.69 | 20.70 | 20.65 | -0.41% | 18,653 |
| Mar 25, 2025 | 20.82 | 20.83 | 20.78 | 20.79 | 20.74 | -0.05% | 25,360 |
| Mar 24, 2025 | 20.71 | 20.85 | 20.69 | 20.80 | 20.75 | -0.09% | 14,749 |
| Mar 21, 2025 | 20.82 | 20.93 | 20.76 | 20.82 | 20.71 | -0.10% | 96,324 |
| Mar 20, 2025 | 20.82 | 20.94 | 20.79 | 20.84 | 20.73 | 0.15% | 173,352 |
| Mar 19, 2025 | 20.76 | 20.87 | 20.75 | 20.81 | 20.70 | - | 15,810 |
| Mar 18, 2025 | 20.75 | 20.90 | 20.75 | 20.81 | 20.70 | 0.19% | 6,498 |
| Mar 17, 2025 | 20.80 | 20.83 | 20.77 | 20.77 | 20.66 | - | 86,648 |
| Mar 14, 2025 | 20.79 | 20.80 | 20.75 | 20.77 | 20.66 | -0.07% | 14,276 |
| Mar 13, 2025 | 20.81 | 20.81 | 20.74 | 20.79 | 20.68 | -0.12% | 11,720 |
| Mar 12, 2025 | 20.87 | 20.87 | 20.79 | 20.81 | 20.70 | -0.43% | 6,977 |
| Mar 11, 2025 | 20.97 | 20.97 | 20.89 | 20.90 | 20.79 | -0.26% | 13,261 |
| Mar 10, 2025 | 20.99 | 20.99 | 20.94 | 20.96 | 20.85 | 0.22% | 19,420 |
| Mar 7, 2025 | 20.99 | 21.04 | 20.88 | 20.91 | 20.80 | -0.17% | 15,865 |
| Mar 6, 2025 | 20.98 | 21.02 | 20.94 | 20.95 | 20.84 | -0.21% | 13,018 |
| Mar 5, 2025 | 21.02 | 21.12 | 20.99 | 20.99 | 20.88 | -0.24% | 12,690 |
| Mar 4, 2025 | 21.11 | 21.17 | 21.02 | 21.04 | 20.93 | -0.28% | 15,781 |
| Mar 3, 2025 | 21.08 | 21.11 | 21.08 | 21.10 | 20.99 | -0.13% | 20,167 |