Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

NASDAQ: BSMV · Real-Time Price · USD

21.02

-0.04 (-0.18%)

At close: Apr 28, 2026, 4:00 PM EDT

21.02

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

BSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.06	21.06	21.05	21.05	21.05	0.09%	12,063
Apr 24, 2026	21.06	21.07	21.03	21.04	21.04	-	10,606
Apr 23, 2026	21.03	21.06	21.02	21.04	21.04	-	22,121
Apr 22, 2026	21.06	21.06	21.03	21.04	21.04	-0.02%	23,662
Apr 21, 2026	21.02	21.06	21.01	21.04	21.04	-0.07%	87,521
Apr 20, 2026	21.05	21.08	21.03	21.06	21.06	-0.19%	77,223
Apr 17, 2026	21.09	21.11	21.08	21.10	21.04	0.28%	31,093
Apr 16, 2026	21.03	21.08	21.02	21.04	20.98	-	17,541
Apr 15, 2026	21.02	21.09	21.02	21.04	20.98	-0.09%	14,014
Apr 14, 2026	21.05	21.10	21.02	21.06	21.00	-	28,701
Apr 13, 2026	21.03	21.06	21.02	21.06	21.00	0.10%	16,933
Apr 10, 2026	21.04	21.04	21.03	21.04	20.98	0.14%	17,921
Apr 9, 2026	21.01	21.02	21.00	21.01	20.96	-0.04%	44,807
Apr 8, 2026	21.04	21.06	21.01	21.02	20.96	0.24%	5,047
Apr 7, 2026	20.93	20.99	20.91	20.97	20.91	0.14%	44,536
Apr 6, 2026	20.95	20.97	20.90	20.94	20.88	0.10%	71,478
Apr 2, 2026	20.90	20.96	20.90	20.92	20.86	-0.12%	83,785
Apr 1, 2026	20.93	20.94	20.91	20.94	20.89	0.29%	52,429
Mar 31, 2026	20.86	20.92	20.86	20.88	20.83	0.22%	33,959
Mar 30, 2026	20.88	20.88	20.80	20.83	20.78	0.21%	87,353
Mar 27, 2026	20.83	20.83	20.78	20.79	20.74	-0.12%	37,217
Mar 26, 2026	20.84	20.87	20.81	20.82	20.77	-0.26%	13,341
Mar 25, 2026	20.87	20.88	20.85	20.87	20.82	0.20%	21,675
Mar 24, 2026	20.94	20.94	20.83	20.83	20.78	-0.55%	9,188
Mar 23, 2026	20.95	20.97	20.94	20.95	20.89	-0.06%	26,617
Mar 20, 2026	21.05	21.07	20.96	20.96	20.86	-0.65%	20,745
Mar 19, 2026	21.11	21.12	21.07	21.10	20.99	-0.12%	22,766
Mar 18, 2026	21.16	21.16	21.12	21.12	21.02	-0.20%	10,801
Mar 17, 2026	21.18	21.18	21.15	21.16	21.06	0.04%	19,187
Mar 16, 2026	21.15	21.19	21.13	21.16	21.05	0.09%	18,288
Mar 13, 2026	21.11	21.15	21.11	21.14	21.03	0.14%	38,185
Mar 12, 2026	21.18	21.18	21.10	21.11	21.00	-0.42%	38,018
Mar 11, 2026	21.21	21.21	21.17	21.20	21.09	-0.19%	14,949
Mar 10, 2026	21.25	21.26	21.23	21.24	21.13	-0.08%	13,290
Mar 9, 2026	21.22	21.27	21.19	21.25	21.15	-0.02%	16,917
Mar 6, 2026	21.25	21.29	21.22	21.26	21.15	-0.08%	31,974
Mar 5, 2026	21.25	21.29	21.25	21.27	21.17	-0.07%	30,638
Mar 4, 2026	21.28	21.31	21.26	21.29	21.18	-0.08%	40,906
Mar 3, 2026	21.33	21.33	21.28	21.31	21.20	-0.47%	43,850
Mar 2, 2026	21.40	21.41	21.36	21.41	21.30	-0.16%	40,246
Feb 27, 2026	21.45	21.47	21.42	21.44	21.34	0.07%	58,808
Feb 26, 2026	21.41	21.43	21.41	21.43	21.32	0.15%	17,285
Feb 25, 2026	21.40	21.41	21.37	21.39	21.29	0.08%	28,142
Feb 24, 2026	21.36	21.39	21.35	21.38	21.27	-0.05%	50,206
Feb 23, 2026	21.40	21.41	21.38	21.39	21.28	-0.26%	39,825
Feb 20, 2026	21.43	21.45	21.43	21.44	21.29	-	66,836
Feb 19, 2026	21.44	21.45	21.42	21.44	21.29	-	27,899
Feb 18, 2026	21.43	21.45	21.42	21.44	21.29	-0.04%	27,539
Feb 17, 2026	21.53	21.53	21.44	21.45	21.29	0.06%	86,597
Feb 13, 2026	21.46	21.46	21.42	21.44	21.28	0.09%	43,397
Feb 12, 2026	21.38	21.45	21.38	21.42	21.26	0.19%	67,304
Feb 11, 2026	21.39	21.40	21.36	21.38	21.22	-0.05%	44,065
Feb 10, 2026	21.39	21.41	21.37	21.39	21.23	0.16%	35,927
Feb 9, 2026	21.36	21.37	21.33	21.35	21.20	-0.05%	115,555
Feb 6, 2026	21.38	21.38	21.34	21.36	21.21	0.04%	128,733
Feb 5, 2026	21.34	21.37	21.34	21.35	21.20	0.17%	57,482
Feb 4, 2026	21.32	21.33	21.26	21.32	21.16	0.06%	29,785
Feb 3, 2026	21.32	21.32	21.27	21.30	21.15	0.13%	63,641
Feb 2, 2026	21.30	21.31	21.21	21.28	21.12	-0.14%	131,702
Jan 30, 2026	21.25	21.31	21.25	21.31	21.15	0.14%	76,989
Jan 29, 2026	21.25	21.33	21.25	21.28	21.12	-	17,176
Jan 28, 2026	21.24	21.28	21.22	21.28	21.12	0.09%	41,032
Jan 27, 2026	21.24	21.28	21.24	21.26	21.10	0.05%	250,238
Jan 26, 2026	21.23	21.25	21.23	21.25	21.09	0.02%	123,012
Jan 23, 2026	21.23	21.24	21.22	21.24	21.09	0.12%	43,592
Jan 22, 2026	21.22	21.22	21.18	21.22	21.06	0.04%	31,907
Jan 21, 2026	21.17	21.23	21.15	21.21	21.05	0.04%	58,885
Jan 20, 2026	21.16	21.22	21.16	21.20	21.05	-0.37%	50,008
Jan 16, 2026	21.25	21.30	21.25	21.28	21.08	0.19%	111,886
Jan 15, 2026	21.26	21.26	21.23	21.24	21.04	-0.07%	13,816
Jan 14, 2026	21.25	21.25	21.22	21.25	21.05	0.12%	45,596
Jan 13, 2026	21.23	21.24	21.21	21.23	21.03	-	20,985
Jan 12, 2026	21.23	21.24	21.21	21.23	21.03	-	51,000
Jan 9, 2026	21.24	21.26	21.22	21.23	21.03	0.02%	46,114
Jan 8, 2026	21.23	21.24	21.21	21.22	21.02	-0.07%	61,269
Jan 7, 2026	21.21	21.24	21.20	21.24	21.04	0.28%	29,525
Jan 6, 2026	21.17	21.19	21.16	21.18	20.98	0.09%	52,877
Jan 5, 2026	21.17	21.18	21.15	21.16	20.96	0.04%	27,589
Jan 2, 2026	21.15	21.17	21.14	21.15	20.95	0.05%	29,399
Dec 31, 2025	21.14	21.16	21.12	21.14	20.94	-	24,327
Dec 30, 2025	21.14	21.15	21.12	21.14	20.94	-	27,208
Dec 29, 2025	21.13	21.15	21.11	21.14	20.94	0.14%	59,505
Dec 26, 2025	21.14	21.14	21.10	21.11	20.91	-0.05%	110,939
Dec 24, 2025	21.14	21.14	21.10	21.12	20.92	0.09%	39,555
Dec 23, 2025	21.11	21.12	20.98	21.10	20.90	-0.09%	82,635
Dec 22, 2025	21.12	21.14	21.10	21.12	20.92	-0.29%	132,851
Dec 19, 2025	21.15	21.19	21.15	21.18	20.93	-0.11%	90,721
Dec 18, 2025	21.17	21.21	21.17	21.20	20.95	0.26%	117,690
Dec 17, 2025	21.15	21.17	21.12	21.15	20.90	-	103,711
Dec 16, 2025	21.15	21.16	21.13	21.15	20.90	0.05%	41,489
Dec 15, 2025	21.16	21.16	21.09	21.14	20.89	0.02%	15,976
Dec 12, 2025	21.13	21.14	21.12	21.13	20.88	-0.07%	24,938
Dec 11, 2025	21.16	21.17	21.13	21.15	20.90	0.07%	47,338
Dec 10, 2025	21.10	21.15	21.10	21.13	20.88	0.05%	17,940
Dec 9, 2025	21.11	21.15	21.11	21.12	20.87	0.02%	32,237
Dec 8, 2025	21.14	21.14	21.09	21.12	20.87	-	96,051
Dec 5, 2025	21.11	21.15	21.09	21.12	20.87	-	145,991
Dec 4, 2025	21.12	21.13	21.09	21.12	20.87	-0.05%	11,654
Dec 3, 2025	21.12	21.14	21.11	21.13	20.88	0.24%	25,457
Dec 2, 2025	21.11	21.11	21.02	21.08	20.83	-0.09%	34,872