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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.47	21.59	21.59	21.59	21.47	58,127
July 01, 2025	21.51	21.51	21.51	21.54	21.49	24,300
June 30, 2025	21.5	21.5	21.5	21.57	21.49	25,111
June 27, 2025	21.46	21.49	21.49	21.53	21.46	21,000
June 26, 2025	21.45	21.47	21.47	21.48	21.45	38,205
June 25, 2025	21.45	21.45	21.45	21.47	21.44	17,730
June 24, 2025	21.44	21.49	21.49	21.5	21.44	67,700
June 23, 2025	21.44	21.44	21.44	21.47	21.42	36,203
June 20, 2025	21.45	21.49	21.49	21.51	21.44	51,100
June 18, 2025	21.49	21.46	21.46	21.53	21.46	31,418
June 17, 2025	21.46	21.48	21.48	21.53	21.43	59,325
June 16, 2025	21.44	21.45	21.45	21.47	21.44	47,700
June 13, 2025	21.41	21.43	21.43	21.44	21.41	48,229
June 12, 2025	21.44	21.46	21.46	21.47	21.44	22,000
June 11, 2025	21.44	21.43	21.43	21.45	21.4	49,114
June 10, 2025	21.43	21.4	21.4	21.43	21.38	35,200
June 09, 2025	21.37	21.39	21.39	21.39	21.34	36,710
June 06, 2025	21.39	21.37	21.37	21.39	21.34	57,400
June 05, 2025	21.41	21.41	21.41	21.42	21.39	28,612
June 04, 2025	21.38	21.4	21.4	21.4	21.31	35,000
June 03, 2025	21.35	21.35	21.35	21.37	21.33	32,700
June 02, 2025	21.32	21.34	21.34	21.35	21.32	24,308
May 30, 2025	21.37	21.37	21.37	21.38	21.36	21,528
May 29, 2025	21.37	21.39	21.39	21.4	21.35	43,533
May 28, 2025	21.38	21.37	21.37	21.39	21.34	80,100
May 27, 2025	21.35	21.38	21.38	21.38	21.35	18,711
May 23, 2025	21.33	21.34	21.34	21.42	21.28	64,435
May 22, 2025	21.24	21.3	21.3	21.31	21.24	70,961

Invesco BulletShares 2030 Municipal Bond ETF (BSMU) NASDAQ