Skip to main content
Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.27
-0.02 (-0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.2521.2921.2521.2721.27-0.07%30,638
Mar 4, 202621.2821.3121.2621.2921.29-0.08%40,906
Mar 3, 202621.3321.3321.2821.3121.31-0.47%43,850
Mar 2, 202621.4021.4121.3621.4121.41-0.16%40,246
Feb 27, 202621.4521.4721.4221.4421.440.07%58,808
Feb 26, 202621.4121.4321.4121.4321.430.15%17,285
Feb 25, 202621.4021.4121.3721.3921.390.08%28,142
Feb 24, 202621.3621.3921.3521.3821.38-0.05%50,206
Feb 23, 202621.4021.4121.3821.3921.39-0.26%39,825
Feb 20, 202621.4321.4521.4321.4421.39-66,836
Feb 19, 202621.4421.4521.4221.4421.39-27,899
Feb 18, 202621.4321.4521.4221.4421.39-0.04%27,539
Feb 17, 202621.5321.5321.4421.4521.400.06%86,597
Feb 13, 202621.4621.4621.4221.4421.390.09%43,397
Feb 12, 202621.3821.4521.3821.4221.370.19%67,304
Feb 11, 202621.3921.4021.3621.3821.33-0.05%44,065
Feb 10, 202621.3921.4121.3721.3921.340.16%35,927
Feb 9, 202621.3621.3721.3321.3521.30-0.05%115,555
Feb 6, 202621.3821.3821.3421.3621.310.04%128,733
Feb 5, 202621.3421.3721.3421.3521.300.17%57,482
Feb 4, 202621.3221.3321.2621.3221.270.06%29,785
Feb 3, 202621.3221.3221.2721.3021.250.13%63,641
Feb 2, 202621.3021.3121.2121.2821.23-0.14%131,702
Jan 30, 202621.2521.3121.2521.3121.260.14%76,989
Jan 29, 202621.2521.3321.2521.2821.23-17,176
Jan 28, 202621.2421.2821.2221.2821.230.09%41,032
Jan 27, 202621.2421.2821.2421.2621.210.05%250,238
Jan 26, 202621.2321.2521.2321.2521.200.02%123,012
Jan 23, 202621.2321.2421.2221.2421.190.12%43,592
Jan 22, 202621.2221.2221.1821.2221.170.04%31,907
Jan 21, 202621.1721.2321.1521.2121.160.04%58,885
Jan 20, 202621.1621.2221.1621.2021.15-0.37%50,008
Jan 16, 202621.2521.3021.2521.2821.180.19%111,886
Jan 15, 202621.2621.2621.2321.2421.14-0.07%13,816
Jan 14, 202621.2521.2521.2221.2521.150.12%45,596
Jan 13, 202621.2321.2421.2121.2321.13-20,985
Jan 12, 202621.2321.2421.2121.2321.13-51,000
Jan 9, 202621.2421.2621.2221.2321.130.02%46,114
Jan 8, 202621.2321.2421.2121.2221.12-0.07%61,269
Jan 7, 202621.2121.2421.2021.2421.140.28%29,525
Jan 6, 202621.1721.1921.1621.1821.080.09%52,877
Jan 5, 202621.1721.1821.1521.1621.060.04%27,589
Jan 2, 202621.1521.1721.1421.1521.050.05%29,399
Dec 31, 202521.1421.1621.1221.1421.04-24,327
Dec 30, 202521.1421.1521.1221.1421.04-27,208
Dec 29, 202521.1321.1521.1121.1421.040.14%59,505
Dec 26, 202521.1421.1421.1021.1121.01-0.05%110,939
Dec 24, 202521.1421.1421.1021.1221.020.09%39,555
Dec 23, 202521.1121.1220.9821.1021.00-0.09%82,635
Dec 22, 202521.1221.1421.1021.1221.02-0.29%132,851
Dec 19, 202521.1521.1921.1521.1821.03-0.11%90,721
Dec 18, 202521.1721.2121.1721.2021.050.26%117,690
Dec 17, 202521.1521.1721.1221.1521.00-103,711
Dec 16, 202521.1521.1621.1321.1521.000.05%41,489
Dec 15, 202521.1621.1621.0921.1420.990.02%15,976
Dec 12, 202521.1321.1421.1221.1320.99-0.07%24,938
Dec 11, 202521.1621.1721.1321.1521.000.07%47,338
Dec 10, 202521.1021.1521.1021.1320.990.05%17,940
Dec 9, 202521.1121.1521.1121.1220.980.02%32,237
Dec 8, 202521.1421.1421.0921.1220.97-96,051
Dec 5, 202521.1121.1521.0921.1220.97-145,991
Dec 4, 202521.1221.1321.0921.1220.97-0.05%11,654
Dec 3, 202521.1221.1421.1121.1320.980.24%25,457
Dec 2, 202521.1121.1121.0221.0820.93-0.09%34,872
Dec 1, 202521.1021.1121.0921.1020.95-0.21%108,323
Nov 28, 202521.1421.1521.1221.1421.000.02%12,825
Nov 26, 202521.1221.1521.1221.1420.990.07%7,190
Nov 25, 202521.1221.1721.1121.1220.980.07%50,874
Nov 24, 202521.0921.1221.0921.1120.96-0.19%13,992
Nov 21, 202521.1421.1621.1421.1520.950.05%17,120
Nov 20, 202521.1321.1521.1221.1420.940.09%129,525
Nov 19, 202521.1621.1621.1221.1220.92-0.19%2,938
Nov 18, 202521.1521.1621.1021.1620.960.09%34,130
Nov 17, 202521.1321.1621.1321.1420.940.05%17,919
Nov 14, 202521.1621.2121.1221.1320.93-0.12%16,195
Nov 13, 202521.1421.1721.1321.1520.95-0.02%14,397
Nov 12, 202521.1821.1821.1421.1620.96-0.14%11,344
Nov 11, 202521.1621.1921.1621.1920.990.19%8,784
Nov 10, 202521.1321.1521.1321.1520.950.05%12,412
Nov 7, 202521.1421.1521.1321.1420.940.07%10,279
Nov 6, 202521.1221.1421.1121.1220.920.10%37,374
Nov 5, 202521.1221.1221.0921.1020.90-0.15%28,475
Nov 4, 202521.1321.1521.1321.1320.930.09%3,694
Nov 3, 202521.1221.1321.1021.1120.91-0.09%10,297
Oct 31, 202521.1021.1421.1021.1320.930.12%11,513
Oct 30, 202521.0721.1721.0721.1120.91-0.05%25,485
Oct 29, 202521.1521.1521.1221.1220.92-0.09%12,210
Oct 28, 202521.1421.1521.1221.1420.940.05%14,307
Oct 27, 202521.1121.1321.1121.1320.930.02%10,322
Oct 24, 202521.1521.1521.1221.1220.920.07%35,104
Oct 23, 202521.1321.1421.1121.1120.91-0.19%21,125
Oct 22, 202521.1521.1721.1321.1520.95-0.02%33,039
Oct 21, 202521.1621.1721.1421.1520.95-104,689
Oct 20, 202521.1721.1721.1421.1520.95-0.06%16,199
Oct 17, 202521.1921.2021.1321.1620.92-0.06%30,354
Oct 16, 202521.1621.2021.1521.1820.930.24%17,982
Oct 15, 202521.1321.1621.0621.1320.88-0.12%16,538
Oct 14, 202521.2121.2121.1421.1520.900.02%14,201
Oct 13, 202521.1321.1521.0721.1520.900.14%6,133
Oct 10, 202521.1321.1321.1021.1220.870.14%4,956