Skip to main content
Invesco BulletShares 2030 Municipal Bond ETF (BSMU)
NASDAQ: BSMU · Real-Time Price · USD
21.90
-0.02 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9121.9121.8721.9021.90-0.05%28,835
Apr 27, 202621.9421.9421.9021.9121.91-0.14%15,550
Apr 24, 202621.9721.9721.9321.9421.94-0.07%18,595
Apr 23, 202621.9721.9721.9321.9521.95-16,265
Apr 22, 202621.9621.9721.9021.9521.95-0.05%37,857
Apr 21, 202621.9621.9921.9521.9621.96-0.02%39,474
Apr 20, 202621.9721.9821.9621.9721.97-0.27%72,229
Apr 17, 202622.0122.0321.9922.0321.970.18%36,922
Apr 16, 202621.9922.0021.9821.9921.93-20,870
Apr 15, 202621.9922.0021.9821.9921.93-0.07%20,649
Apr 14, 202622.0022.0121.9922.0021.950.07%12,685
Apr 13, 202621.9821.9921.9721.9921.930.09%16,837
Apr 10, 202621.9721.9821.9621.9721.91-0.05%30,698
Apr 9, 202621.9722.0021.9421.9821.920.07%53,914
Apr 8, 202621.9821.9921.9421.9621.910.30%17,176
Apr 7, 202621.8721.9121.8621.9021.840.11%52,719
Apr 6, 202621.9021.9221.8521.8721.82-0.02%69,600
Apr 2, 202621.8721.8921.8521.8821.820.11%50,138
Apr 1, 202621.8621.8821.8321.8521.800.17%34,737
Mar 31, 202621.8221.8521.8121.8121.760.11%49,054
Mar 30, 202621.8221.8221.7521.7921.740.11%54,764
Mar 27, 202621.7821.7821.7121.7721.71-0.10%43,144
Mar 26, 202621.8021.8021.7821.7921.74-0.08%61,883
Mar 25, 202621.8021.8121.7921.8121.750.14%38,532
Mar 24, 202621.8521.8521.7721.7821.72-0.52%12,814
Mar 23, 202621.9021.9021.8721.8921.84-0.05%15,505
Mar 20, 202622.0222.0221.8921.9021.80-0.50%28,826
Mar 19, 202622.0422.0421.9822.0121.91-0.14%20,190
Mar 18, 202622.0522.0722.0022.0421.94-0.16%33,307
Mar 17, 202622.0722.0822.0622.0821.970.05%39,857
Mar 16, 202622.1022.1021.9622.0721.96-0.01%45,554
Mar 13, 202622.0422.0722.0422.0721.960.17%39,884
Mar 12, 202622.1022.1022.0222.0321.93-0.32%17,044
Mar 11, 202622.1222.1322.0822.1022.00-0.20%21,080
Mar 10, 202622.1322.1622.1322.1522.04-109,380
Mar 9, 202622.1022.1622.1022.1522.040.05%29,759
Mar 6, 202622.1222.2022.1022.1422.03-0.02%29,053
Mar 5, 202622.1222.1422.1022.1422.04-26,609
Mar 4, 202622.1322.1622.1322.1422.04-0.14%44,938
Mar 3, 202622.1522.1822.1322.1722.07-0.27%56,149
Mar 2, 202622.2322.2522.2222.2322.13-0.16%27,295
Feb 27, 202622.3022.3022.2522.2722.16-0.02%23,242
Feb 26, 202622.2722.2922.2622.2722.17-0.02%13,337
Feb 25, 202622.2722.2822.2622.2822.170.04%28,013
Feb 24, 202622.2222.2822.2222.2722.160.12%67,995
Feb 23, 202622.2422.2522.2222.2422.14-0.27%51,579
Feb 20, 202622.2922.3122.2722.3022.150.04%26,279
Feb 19, 202622.2822.3022.2822.2922.14-29,041
Feb 18, 202622.2822.3022.2822.2922.14-0.02%54,864
Feb 17, 202622.2722.3022.2722.3022.14-49,581
Feb 13, 202622.3022.3122.2922.3022.140.11%43,759
Feb 12, 202622.2522.2722.2422.2722.120.16%37,262
Feb 11, 202622.2322.2522.2222.2422.08-0.04%46,731
Feb 10, 202622.2422.2622.2422.2522.090.14%24,041
Feb 9, 202622.2222.2222.1922.2222.06-96,796
Feb 6, 202622.2422.2422.1922.2222.06-0.09%85,614
Feb 5, 202622.2222.2522.2022.2422.080.23%30,346
Feb 4, 202622.1922.2122.1622.1922.030.04%45,093
Feb 3, 202622.1822.1822.1522.1822.020.08%41,326
Feb 2, 202622.1622.1822.1422.1622.010.01%33,512
Jan 30, 202622.1322.1822.1322.1622.000.14%14,978
Jan 29, 202622.1322.1522.1222.1221.970.04%36,628
Jan 28, 202622.1122.1422.1122.1221.96-26,296
Jan 27, 202622.1122.1322.1022.1221.960.02%45,168
Jan 26, 202622.1022.1222.1022.1121.96-0.05%28,058
Jan 23, 202622.1222.1322.1222.1221.970.09%24,052
Jan 22, 202622.1122.1122.0922.1021.950.02%30,593
Jan 21, 202622.1022.1022.0822.1021.94-84,821
Jan 20, 202622.1522.1522.0722.1021.94-0.36%35,316
Jan 16, 202622.1922.1922.1622.1821.980.02%64,033
Jan 15, 202622.1722.1822.1622.1721.970.05%42,944
Jan 14, 202622.1622.1722.1522.1621.960.05%44,648
Jan 13, 202622.1622.1722.1422.1521.950.06%22,534
Jan 12, 202622.1422.1522.1322.1421.94-0.03%80,911
Jan 9, 202622.1422.1522.1322.1421.940.03%40,735
Jan 8, 202622.1322.1522.1222.1421.94-0.09%24,162
Jan 7, 202622.1222.1622.1122.1621.960.27%121,231
Jan 6, 202622.0722.1022.0522.1021.900.09%64,290
Jan 5, 202622.0622.0822.0622.0821.880.14%78,409
Jan 2, 202622.0422.0522.0222.0521.850.09%61,147
Dec 31, 202522.0222.0422.0122.0321.830.01%68,515
Dec 30, 202522.0222.0322.0022.0221.830.04%115,143
Dec 29, 202522.0222.0222.0022.0221.820.07%99,918
Dec 26, 202522.0222.0221.9922.0021.80-0.07%83,943
Dec 24, 202522.0222.0221.9922.0221.820.09%116,895
Dec 23, 202521.9922.0121.9722.0021.80-132,298
Dec 22, 202521.9922.0121.9722.0021.80-0.20%147,525
Dec 19, 202522.0422.0522.0322.0421.79-0.09%51,070
Dec 18, 202522.0422.0722.0322.0621.810.11%90,315
Dec 17, 202522.0222.0422.0122.0421.790.07%65,409
Dec 16, 202522.0122.0322.0022.0221.770.05%63,900
Dec 15, 202522.0322.0322.0022.0121.76-14,470
Dec 12, 202522.0122.0222.0022.0121.76-0.05%10,264
Dec 11, 202522.0222.0422.0122.0221.770.05%51,875
Dec 10, 202521.9822.0221.9822.0121.760.05%23,492
Dec 9, 202522.0122.0221.9822.0021.750.02%42,771
Dec 8, 202522.0022.0121.9722.0021.75-64,748
Dec 5, 202522.0122.0221.9822.0021.75-0.02%67,108
Dec 4, 202522.0122.0121.9922.0021.75-19,743
Dec 3, 202522.0022.0121.9822.0021.750.09%21,545