Skip to main content
Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
22.00
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
22.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0122.0221.9822.0022.00-0.02%67,108
Dec 4, 202522.0122.0121.9922.0022.00-19,743
Dec 3, 202522.0022.0121.9822.0022.000.09%21,545
Dec 2, 202521.9821.9921.9121.9821.98-51,284
Dec 1, 202521.9922.0021.9321.9821.98-0.15%38,486
Nov 28, 202522.0122.0322.0022.0122.010.01%70,310
Nov 26, 202521.9922.0221.9922.0122.010.07%11,492
Nov 25, 202521.9822.0221.9822.0022.000.05%22,810
Nov 24, 202521.9721.9921.9721.9921.99-0.14%31,641
Nov 21, 202522.0322.0522.0122.0221.970.07%27,271
Nov 20, 202522.0122.0221.9522.0021.95-81,781
Nov 19, 202522.0122.0222.0022.0021.95-0.14%9,070
Nov 18, 202522.0422.0422.0022.0321.980.09%74,167
Nov 17, 202522.0222.0221.9922.0121.960.09%12,662
Nov 14, 202522.0322.0321.9921.9921.94-0.09%33,949
Nov 13, 202522.0022.0222.0022.0121.96-0.09%70,680
Nov 12, 202522.0722.0722.0122.0321.98-0.14%34,533
Nov 11, 202522.0622.0722.0322.0622.010.25%183,635
Nov 10, 202522.0322.0322.0022.0121.96-0.05%23,330
Nov 7, 202522.0222.0722.0222.0221.970.07%28,301
Nov 6, 202521.9922.0121.9922.0021.950.07%27,628
Nov 5, 202522.0122.0121.9821.9921.94-0.14%25,320
Nov 4, 202521.9822.0321.9822.0221.970.14%41,921
Nov 3, 202522.0122.0121.9921.9921.94-0.13%36,700
Oct 31, 202522.0022.0222.0022.0121.960.13%8,179
Oct 30, 202521.9422.0021.9421.9921.94-37,474
Oct 29, 202522.0422.0421.9921.9921.94-0.11%17,986
Oct 28, 202522.0322.0422.0122.0121.96-0.07%30,837
Oct 27, 202522.0122.0422.0122.0321.980.05%28,386
Oct 24, 202522.0222.0222.0022.0221.970.05%6,358
Oct 23, 202522.0022.0221.9922.0121.96-0.05%23,901
Oct 22, 202522.0322.0422.0022.0221.97-34,362
Oct 21, 202522.0322.0321.9922.0221.97-55,935
Oct 20, 202522.0322.0322.0022.0221.97-0.20%25,929
Oct 17, 202522.0722.0822.0422.0621.960.05%16,898
Oct 16, 202522.0322.0722.0322.0521.950.14%17,346
Oct 15, 202522.0222.0421.9922.0221.920.09%29,899
Oct 14, 202522.0222.0322.0022.0021.90-0.05%42,987
Oct 13, 202522.0222.0221.9722.0121.910.09%30,322
Oct 10, 202522.0022.0221.9821.9921.890.14%15,544
Oct 9, 202521.9522.0021.9521.9621.86-0.05%56,613
Oct 8, 202521.9821.9921.9621.9721.870.05%16,075
Oct 7, 202521.9721.9821.9421.9621.860.05%52,922
Oct 6, 202521.9221.9521.9121.9521.850.09%16,496
Oct 3, 202522.0022.0021.9221.9321.83-94,232
Oct 2, 202521.9521.9621.9221.9321.83-16,702
Oct 1, 202521.9621.9621.9321.9321.830.05%44,724
Sep 30, 202521.9521.9621.9021.9221.820.09%63,189
Sep 29, 202521.9021.9421.8921.9021.80-50,721
Sep 26, 202521.9521.9521.8921.9021.80-64,917
Sep 25, 202521.9621.9621.9021.9021.80-0.27%42,043
Sep 24, 202521.9921.9921.9521.9621.86-0.09%27,201
Sep 23, 202522.0222.0221.9821.9821.88-0.09%9,406
Sep 22, 202522.0122.0221.9922.0021.90-0.27%34,461
Sep 19, 202522.0622.0722.0322.0621.910.05%17,622
Sep 18, 202522.0322.0621.9922.0521.900.05%48,082
Sep 17, 202522.0622.1222.0422.0421.89-61,014
Sep 16, 202522.0522.0922.0122.0421.890.02%41,673
Sep 15, 202522.0422.0522.0122.0421.890.11%20,503
Sep 12, 202521.9722.0121.9722.0121.860.05%18,056
Sep 11, 202521.9822.0221.9822.0021.850.23%41,592
Sep 10, 202521.9021.9821.9021.9521.800.32%36,118
Sep 9, 202521.8921.9121.8721.8821.73-0.09%62,169
Sep 8, 202521.8121.9021.8121.9021.750.44%91,031
Sep 5, 202521.7721.8221.7721.8121.660.48%43,024
Sep 4, 202521.6821.7321.6721.7021.550.18%45,207
Sep 3, 202521.6221.6821.6121.6621.510.12%44,457
Sep 2, 202521.6221.6621.6021.6421.49-0.05%81,275
Aug 29, 202521.6221.7021.6221.6521.50-39,031
Aug 28, 202521.6421.6621.6321.6521.500.02%33,510
Aug 27, 202521.6621.6721.6321.6421.50-0.18%141,544
Aug 26, 202521.6921.6921.6621.6821.530.05%35,087
Aug 25, 202521.6621.6921.6521.6721.52-0.02%37,425
Aug 22, 202521.6721.7021.6521.6821.530.18%40,054
Aug 21, 202521.6621.6621.6321.6421.49-0.09%37,828
Aug 20, 202521.7121.7121.6621.6621.51-0.05%15,353
Aug 19, 202521.6821.6821.6621.6721.520.05%18,809
Aug 18, 202521.6821.6821.6521.6621.51-0.30%27,644
Aug 15, 202521.7321.7321.7121.7221.520.07%46,816
Aug 14, 202521.7321.7321.6921.7121.51-0.13%39,601
Aug 13, 202521.7421.7521.7321.7321.540.13%14,567
Aug 12, 202521.7221.7221.7021.7121.51-0.05%30,790
Aug 11, 202521.7321.7321.7021.7221.520.14%41,484
Aug 8, 202521.7121.7121.6821.6921.49-0.08%25,889
Aug 7, 202521.7021.7221.6921.7021.510.13%47,541
Aug 6, 202521.6721.6821.6621.6821.480.05%114,676
Aug 5, 202521.6721.6821.6521.6721.470.09%87,555
Aug 4, 202521.6421.6721.6421.6521.45-0.07%45,069
Aug 1, 202521.5921.6721.5921.6621.460.58%61,103
Jul 31, 202521.5421.5521.5021.5421.340.23%67,161
Jul 30, 202521.4921.5221.4921.4921.29-0.19%20,670
Jul 29, 202521.5521.5521.4721.5321.330.20%26,074
Jul 28, 202521.5521.5521.4721.4821.29-0.03%74,958
Jul 25, 202521.5321.5321.4721.4921.290.07%37,397
Jul 24, 202521.4921.4921.4621.4821.280.07%90,068
Jul 23, 202521.4821.4921.4121.4621.26-0.03%30,253
Jul 22, 202521.4821.4921.4621.4721.270.05%26,007
Jul 21, 202521.4921.5021.4621.4621.26-0.14%21,682
Jul 18, 202521.4921.5021.4821.4921.230.04%48,371
Jul 17, 202521.5221.5321.4521.4821.22-0.27%221,361