Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1121.1521.0921.1221.12-145,991
Dec 4, 202521.1221.1321.0921.1221.12-0.05%11,654
Dec 3, 202521.1221.1421.1121.1321.130.24%25,457
Dec 2, 202521.1121.1121.0221.0821.08-0.09%34,872
Dec 1, 202521.1021.1121.0921.1021.10-0.21%108,323
Nov 28, 202521.1421.1521.1221.1421.140.02%12,823
Nov 26, 202521.1221.1521.1221.1421.140.07%7,190
Nov 25, 202521.1221.1721.1121.1221.120.07%50,874
Nov 24, 202521.0921.1221.0921.1121.11-0.19%13,992
Nov 21, 202521.1421.1621.1421.1521.090.05%17,120
Nov 20, 202521.1321.1521.1221.1421.080.09%129,525
Nov 19, 202521.1621.1621.1221.1221.06-0.19%2,938
Nov 18, 202521.1521.1621.1021.1621.100.09%34,130
Nov 17, 202521.1321.1621.1321.1421.080.05%17,919
Nov 14, 202521.1621.2121.1221.1321.07-0.12%16,195
Nov 13, 202521.1421.1721.1321.1521.10-0.02%14,397
Nov 12, 202521.1821.1821.1421.1621.10-0.14%11,344
Nov 11, 202521.1621.1921.1621.1921.130.19%8,784
Nov 10, 202521.1321.1521.1321.1521.090.05%12,412
Nov 7, 202521.1421.1521.1321.1421.080.07%10,279
Nov 6, 202521.1221.1421.1121.1221.070.10%37,374
Nov 5, 202521.1221.1221.0921.1021.05-0.15%28,475
Nov 4, 202521.1321.1521.1321.1321.080.09%3,694
Nov 3, 202521.1221.1321.1021.1121.06-0.09%10,297
Oct 31, 202521.1021.1421.1021.1321.080.12%11,513
Oct 30, 202521.0721.1721.0721.1121.05-0.05%25,485
Oct 29, 202521.1521.1521.1221.1221.06-0.09%12,210
Oct 28, 202521.1421.1521.1221.1421.080.05%14,307
Oct 27, 202521.1121.1321.1121.1321.070.02%10,322
Oct 24, 202521.1521.1521.1221.1221.070.07%35,104
Oct 23, 202521.1321.1421.1121.1121.05-0.19%21,125
Oct 22, 202521.1521.1721.1321.1521.09-0.02%33,039
Oct 21, 202521.1621.1721.1421.1521.10-104,689
Oct 20, 202521.1721.1721.1421.1521.10-0.06%16,199
Oct 17, 202521.1921.2021.1321.1621.06-0.06%30,354
Oct 16, 202521.1621.2021.1521.1821.070.24%17,982
Oct 15, 202521.1321.1621.0621.1321.02-0.12%16,538
Oct 14, 202521.2121.2121.1421.1521.050.02%14,201
Oct 13, 202521.1321.1521.0721.1521.040.14%6,133
Oct 10, 202521.1321.1321.1021.1221.010.14%4,956
Oct 9, 202521.0821.1021.0621.0920.980.07%25,313
Oct 8, 202521.0921.0921.0721.0720.970.05%34,346
Oct 7, 202521.0821.0821.0421.0620.960.02%34,418
Oct 6, 202521.0421.0621.0421.0620.950.05%11,595
Oct 3, 202521.0421.0621.0321.0520.940.07%19,589
Oct 2, 202521.0521.0721.0221.0320.93-0.14%15,234
Oct 1, 202521.0721.0721.0121.0620.960.24%39,122
Sep 30, 202521.0421.0421.0021.0120.910.10%16,887
Sep 29, 202520.9921.0420.9720.9920.89-43,080
Sep 26, 202521.0421.0420.9720.9920.89-0.14%111,514
Sep 25, 202521.0621.0621.0121.0220.92-0.14%28,961
Sep 24, 202521.0721.0921.0421.0520.95-0.17%24,990
Sep 23, 202521.1121.1221.0021.0920.980.02%18,189
Sep 22, 202521.1021.1121.0721.0820.98-0.28%25,982
Sep 19, 202521.1521.1521.1121.1420.990.09%16,575
Sep 18, 202521.1321.1421.1121.1220.97-0.17%22,374
Sep 17, 202521.1821.2121.1421.1621.000.07%33,639
Sep 16, 202521.1621.1621.1221.1420.990.09%65,935
Sep 15, 202521.1421.1521.0821.1220.970.19%26,747
Sep 12, 202521.0821.1021.0621.0820.93-0.09%25,382
Sep 11, 202521.1121.1221.0821.1020.950.14%32,981
Sep 10, 202521.0421.0921.0321.0720.920.38%22,139
Sep 9, 202521.0121.0320.9820.9920.84-0.05%51,589
Sep 8, 202520.9821.0220.9421.0020.850.21%95,846
Sep 5, 202520.9120.9820.8920.9620.800.57%19,749
Sep 4, 202520.8220.8720.8120.8420.690.32%85,725
Sep 3, 202520.7520.7820.6820.7720.620.19%35,928
Sep 2, 202520.7420.7420.7020.7320.58-0.12%67,121
Aug 29, 202520.7320.7620.7220.7620.610.05%20,821
Aug 28, 202520.7620.7720.6920.7520.60-0.05%37,386
Aug 27, 202520.7420.7620.7420.7620.610.05%11,621
Aug 26, 202520.7420.7520.7320.7520.600.05%25,141
Aug 25, 202520.7120.7520.7120.7320.59-0.05%11,411
Aug 22, 202520.7020.7620.6920.7520.600.29%27,700
Aug 21, 202520.6920.7020.6720.6920.54-0.10%46,190
Aug 20, 202520.7020.7420.6920.7120.560.17%18,378
Aug 19, 202520.7020.7120.6620.6720.52-0.10%19,676
Aug 18, 202520.6820.7020.6820.6920.54-0.17%19,046
Aug 15, 202520.7620.7620.7220.7320.53-0.07%17,922
Aug 14, 202520.7620.7720.7220.7420.55-6,806
Aug 13, 202520.7720.7920.7320.7420.550.02%29,233
Aug 12, 202520.7220.7820.7220.7420.540.05%30,759
Aug 11, 202520.7220.7420.7220.7320.530.17%41,054
Aug 8, 202520.7020.7020.6820.6920.50-0.05%4,800
Aug 7, 202520.7120.7420.7020.7020.510.03%15,272
Aug 6, 202520.7020.7520.6820.7020.500.10%29,115
Aug 5, 202520.6820.6920.6520.6820.480.02%69,121
Aug 4, 202520.6820.6920.6520.6720.48-0.05%37,143
Aug 1, 202520.6520.6820.6520.6820.490.61%27,187
Jul 31, 202520.5720.5720.5420.5620.360.17%28,309
Jul 30, 202520.5420.5620.4820.5220.33-0.17%31,803
Jul 29, 202520.5520.5620.5420.5620.36-14,528
Jul 28, 202520.5620.5720.5420.5620.360.05%41,089
Jul 25, 202520.5420.5820.5120.5520.350.10%27,711
Jul 24, 202520.5420.5420.5120.5320.33-0.15%27,188
Jul 23, 202520.5720.5820.5320.5620.36-0.07%28,418
Jul 22, 202520.5920.5920.5520.5720.38-15,493
Jul 21, 202520.6020.6120.5720.5720.38-0.10%8,828
Jul 18, 202520.5820.6020.5620.5920.34-66,741
Jul 17, 202520.6520.6520.5620.5920.34-0.29%112,574