Skip to main content
Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.13
-0.02 (-0.07%)
Mar 6, 2026, 11:01 AM EST - Market open

BSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.1222.1422.1022.1422.14-26,609
Mar 4, 202622.1322.1622.1322.1422.14-0.14%44,938
Mar 3, 202622.1522.1822.1322.1722.17-0.27%56,149
Mar 2, 202622.2322.2522.2222.2322.23-0.16%27,295
Feb 27, 202622.3022.3022.2522.2722.27-0.02%23,242
Feb 26, 202622.2722.2922.2622.2722.27-0.02%13,337
Feb 25, 202622.2722.2822.2622.2822.280.04%28,013
Feb 24, 202622.2222.2822.2222.2722.270.12%67,995
Feb 23, 202622.2422.2522.2222.2422.24-0.27%51,579
Feb 20, 202622.2922.3122.2722.3022.250.04%26,279
Feb 19, 202622.2822.3022.2822.2922.24-29,041
Feb 18, 202622.2822.3022.2822.2922.24-0.02%54,864
Feb 17, 202622.2722.3022.2722.3022.25-49,581
Feb 13, 202622.3022.3122.2922.3022.250.11%43,759
Feb 12, 202622.2522.2722.2422.2722.220.16%37,262
Feb 11, 202622.2322.2522.2222.2422.19-0.04%46,731
Feb 10, 202622.2422.2622.2422.2522.200.14%24,041
Feb 9, 202622.2222.2222.1922.2222.17-96,796
Feb 6, 202622.2422.2422.1922.2222.17-0.09%85,614
Feb 5, 202622.2222.2522.2022.2422.190.23%30,346
Feb 4, 202622.1922.2122.1622.1922.140.04%45,093
Feb 3, 202622.1822.1822.1522.1822.130.08%41,326
Feb 2, 202622.1622.1822.1422.1622.110.01%33,512
Jan 30, 202622.1322.1822.1322.1622.110.14%14,978
Jan 29, 202622.1322.1522.1222.1222.080.04%36,628
Jan 28, 202622.1122.1422.1122.1222.07-26,296
Jan 27, 202622.1122.1322.1022.1222.070.02%45,168
Jan 26, 202622.1022.1222.1022.1122.06-0.05%28,058
Jan 23, 202622.1222.1322.1222.1222.070.09%24,052
Jan 22, 202622.1122.1122.0922.1022.050.02%30,593
Jan 21, 202622.1022.1022.0822.1022.05-84,821
Jan 20, 202622.1522.1522.0722.1022.05-0.36%35,316
Jan 16, 202622.1922.1922.1622.1822.080.02%64,033
Jan 15, 202622.1722.1822.1622.1722.070.05%42,944
Jan 14, 202622.1622.1722.1522.1622.060.05%44,648
Jan 13, 202622.1622.1722.1422.1522.050.06%22,534
Jan 12, 202622.1422.1522.1322.1422.04-0.03%80,911
Jan 9, 202622.1422.1522.1322.1422.040.03%40,735
Jan 8, 202622.1322.1522.1222.1422.04-0.09%24,162
Jan 7, 202622.1222.1622.1122.1622.060.27%121,231
Jan 6, 202622.0722.1022.0522.1022.000.09%64,290
Jan 5, 202622.0622.0822.0622.0821.980.14%78,409
Jan 2, 202622.0422.0522.0222.0521.950.09%61,147
Dec 31, 202522.0222.0422.0122.0321.930.01%68,515
Dec 30, 202522.0222.0322.0022.0221.930.04%115,143
Dec 29, 202522.0222.0222.0022.0221.920.07%99,918
Dec 26, 202522.0222.0221.9922.0021.90-0.07%83,943
Dec 24, 202522.0222.0221.9922.0221.920.09%116,895
Dec 23, 202521.9922.0121.9722.0021.90-132,298
Dec 22, 202521.9922.0121.9722.0021.90-0.20%147,525
Dec 19, 202522.0422.0522.0322.0421.90-0.09%51,070
Dec 18, 202522.0422.0722.0322.0621.910.11%90,315
Dec 17, 202522.0222.0422.0122.0421.890.07%65,409
Dec 16, 202522.0122.0322.0022.0221.880.05%63,900
Dec 15, 202522.0322.0322.0022.0121.87-14,470
Dec 12, 202522.0122.0222.0022.0121.87-0.05%10,264
Dec 11, 202522.0222.0422.0122.0221.880.05%51,875
Dec 10, 202521.9822.0221.9822.0121.870.05%23,492
Dec 9, 202522.0122.0221.9822.0021.860.02%42,771
Dec 8, 202522.0022.0121.9722.0021.85-64,748
Dec 5, 202522.0122.0221.9822.0021.85-0.02%67,108
Dec 4, 202522.0122.0121.9922.0021.86-19,743
Dec 3, 202522.0022.0121.9822.0021.860.09%21,545
Dec 2, 202521.9821.9921.9121.9821.84-51,284
Dec 1, 202521.9922.0021.9321.9821.84-0.15%38,486
Nov 28, 202522.0122.0322.0022.0121.870.01%70,310
Nov 26, 202521.9922.0221.9922.0121.870.07%11,492
Nov 25, 202521.9822.0221.9822.0021.850.05%22,810
Nov 24, 202521.9721.9921.9721.9921.84-0.14%31,641
Nov 21, 202522.0322.0522.0122.0221.820.07%27,271
Nov 20, 202522.0122.0221.9522.0021.81-81,781
Nov 19, 202522.0122.0222.0022.0021.81-0.14%9,070
Nov 18, 202522.0422.0422.0022.0321.840.09%74,167
Nov 17, 202522.0222.0221.9922.0121.820.09%12,662
Nov 14, 202522.0322.0321.9921.9921.80-0.09%33,949
Nov 13, 202522.0022.0222.0022.0121.82-0.09%70,680
Nov 12, 202522.0722.0722.0122.0321.84-0.14%34,533
Nov 11, 202522.0622.0722.0322.0621.870.25%183,635
Nov 10, 202522.0322.0322.0022.0121.81-0.05%23,330
Nov 7, 202522.0222.0722.0222.0221.820.07%28,301
Nov 6, 202521.9922.0121.9922.0021.810.07%27,628
Nov 5, 202522.0122.0121.9821.9921.79-0.14%25,320
Nov 4, 202521.9822.0321.9822.0221.820.14%41,921
Nov 3, 202522.0122.0121.9921.9921.79-0.13%36,700
Oct 31, 202522.0022.0222.0022.0121.820.13%8,179
Oct 30, 202521.9422.0021.9421.9921.79-37,474
Oct 29, 202522.0422.0421.9921.9921.79-0.11%17,986
Oct 28, 202522.0322.0422.0122.0121.82-0.07%30,837
Oct 27, 202522.0122.0422.0122.0321.830.05%28,386
Oct 24, 202522.0222.0222.0022.0221.820.05%6,358
Oct 23, 202522.0022.0221.9922.0121.81-0.05%23,901
Oct 22, 202522.0322.0422.0022.0221.82-34,362
Oct 21, 202522.0322.0321.9922.0221.82-55,935
Oct 20, 202522.0322.0322.0022.0221.82-0.20%25,929
Oct 17, 202522.0722.0822.0422.0621.820.05%16,898
Oct 16, 202522.0322.0722.0322.0521.810.14%17,346
Oct 15, 202522.0222.0421.9922.0221.780.09%29,899
Oct 14, 202522.0222.0322.0022.0021.76-0.05%42,987
Oct 13, 202522.0222.0221.9722.0121.770.09%30,322
Oct 10, 202522.0022.0221.9821.9921.750.14%15,544