Invesco BulletShares 2030 Municipal Bond ETF - BSMU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.95	21.9	21.9	21.95	21.89	64,917
September 25, 2025	21.96	21.9	21.9	21.96	21.9	42,043
September 24, 2025	21.99	21.96	21.96	21.99	21.95	27,201
September 23, 2025	22.02	21.98	21.98	22.02	21.98	9,406
September 22, 2025	22.01	22	22	22.02	21.99	34,500
September 19, 2025	22.06	22.06	22.01	22.07	22.03	17,622
September 18, 2025	22.03	22.05	22	22.06	21.99	48,178
September 17, 2025	22.06	22.04	21.99	22.12	22.04	61,014
September 16, 2025	22.05	22.04	21.99	22.09	22.01	41,700
September 15, 2025	22.04	22.04	21.99	22.05	22.01	21,086
September 12, 2025	21.97	22.01	21.96	22.01	21.97	18,100
September 11, 2025	21.98	22	21.95	22.02	21.98	41,600
September 10, 2025	21.9	21.95	21.95	21.99	21.9	36,110
September 09, 2025	21.89	21.88	21.88	21.91	21.87	62,200
September 08, 2025	21.81	21.9	21.9	21.9	21.81	91,031
September 05, 2025	21.77	21.81	21.81	21.82	21.77	42,056
September 04, 2025	21.68	21.7	21.7	21.73	21.67	45,207
September 03, 2025	21.62	21.66	21.66	21.68	21.61	44,500
September 02, 2025	21.62	21.64	21.64	21.66	21.6	81,300
August 29, 2025	21.62	21.65	21.65	21.7	21.62	39,031
August 28, 2025	21.64	21.65	21.65	21.66	21.63	33,510
August 27, 2025	21.66	21.64	21.64	21.67	21.63	141,544
August 26, 2025	21.69	21.68	21.68	21.69	21.66	35,185
August 25, 2025	21.66	21.67	21.67	21.69	21.65	37,425
August 22, 2025	21.67	21.68	21.68	21.7	21.65	40,100
August 21, 2025	21.66	21.64	21.64	21.66	21.63	37,828
August 20, 2025	21.71	21.66	21.66	21.71	21.66	15,400
August 19, 2025	21.68	21.67	21.67	21.68	21.66	18,907
August 18, 2025	21.68	21.66	21.66	21.68	21.65	27,642
August 15, 2025	21.73	21.72	21.67	21.73	21.71	46,816
August 14, 2025	21.73	21.71	21.65	21.73	21.69	39,771
August 13, 2025	21.74	21.73	21.68	21.75	21.73	14,600
August 12, 2025	21.72	21.71	21.65	21.72	21.7	30,887
August 11, 2025	21.73	21.72	21.66	21.73	21.7	41,581
August 08, 2025	21.71	21.69	21.69	21.71	21.68	25,900
August 07, 2025	21.7	21.7	21.7	21.72	21.69	47,541
August 06, 2025	21.67	21.68	21.68	21.68	21.66	114,773
August 05, 2025	21.67	21.67	21.67	21.68	21.65	87,555
August 04, 2025	21.64	21.65	21.65	21.67	21.64	45,100
August 01, 2025	21.59	21.66	21.66	21.67	21.59	61,103
July 31, 2025	21.54	21.54	21.54	21.55	21.5	67,257
July 30, 2025	21.49	21.49	21.49	21.52	21.49	20,700
July 29, 2025	21.55	21.53	21.53	21.55	21.47	26,100
July 28, 2025	21.55	21.48	21.48	21.55	21.47	75,000
July 25, 2025	21.53	21.49	21.49	21.53	21.47	37,400
July 24, 2025	21.49	21.48	21.48	21.49	21.46	90,100
July 23, 2025	21.48	21.46	21.46	21.49	21.41	30,300
July 22, 2025	21.48	21.47	21.47	21.49	21.46	26,007
July 21, 2025	21.49	21.46	21.46	21.5	21.46	21,700
July 18, 2025	21.49	21.49	21.49	21.5	21.48	48,400
July 17, 2025	21.52	21.48	21.48	21.53	21.45	221,400
July 16, 2025	21.59	21.54	21.54	21.59	21.51	53,282
July 15, 2025	21.58	21.59	21.59	21.59	21.57	203,132
July 14, 2025	21.59	21.61	21.61	21.61	21.56	38,500
July 11, 2025	21.6	21.58	21.58	21.62	21.56	67,919
July 10, 2025	21.61	21.62	21.62	21.62	21.6	18,800
July 09, 2025	21.62	21.61	21.61	21.62	21.59	31,418
July 08, 2025	21.6	21.59	21.59	21.6	21.58	19,700
July 07, 2025	21.61	21.58	21.58	21.61	21.57	93,500
July 03, 2025	21.59	21.58	21.58	21.59	21.57	28,400

Invesco BulletShares 2030 Municipal Bond ETF (BSMU) NASDAQ