Invesco BulletShares 2031 Municipal Bond ETF - BSMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.76	20.73	20.73	20.76	20.72	17,922
August 14, 2025	20.76	20.74	20.74	20.77	20.72	6,806
August 13, 2025	20.77	20.74	20.74	20.78	20.73	29,242
August 12, 2025	20.72	20.74	20.74	20.78	20.72	30,800
August 11, 2025	20.72	20.73	20.73	20.74	20.72	41,100
August 08, 2025	20.7	20.69	20.69	20.7	20.68	4,800
August 07, 2025	20.71	20.7	20.7	20.74	20.7	15,652
August 06, 2025	20.7	20.7	20.7	20.75	20.68	29,115
August 05, 2025	20.68	20.68	20.68	20.69	20.65	69,121
August 04, 2025	20.68	20.67	20.67	20.69	20.65	37,143
August 01, 2025	20.65	20.68	20.68	20.68	20.65	27,200
July 31, 2025	20.57	20.56	20.56	20.57	20.54	28,309
July 30, 2025	20.54	20.52	20.52	20.56	20.48	31,803
July 29, 2025	20.55	20.56	20.56	20.56	20.54	14,528
July 28, 2025	20.56	20.56	20.56	20.57	20.54	41,100
July 25, 2025	20.54	20.55	20.55	20.58	20.51	27,711
July 24, 2025	20.54	20.53	20.53	20.54	20.51	27,286
July 23, 2025	20.57	20.56	20.56	20.58	20.53	28,418
July 22, 2025	20.59	20.57	20.57	20.59	20.55	15,500
July 21, 2025	20.6	20.57	20.57	20.61	20.57	8,828
July 18, 2025	20.58	20.59	20.54	20.6	20.56	66,741
July 17, 2025	20.65	20.59	20.54	20.65	20.56	112,600
July 16, 2025	20.68	20.65	20.59	20.68	20.64	16,604
July 15, 2025	20.67	20.69	20.63	20.71	20.66	206,347
July 14, 2025	20.7	20.7	20.64	20.72	20.66	48,537
July 11, 2025	20.68	20.68	20.62	20.71	20.66	31,300
July 10, 2025	20.73	20.72	20.66	20.76	20.71	26,500
July 09, 2025	20.72	20.74	20.68	20.78	20.7	16,100
July 08, 2025	20.67	20.69	20.63	20.7	20.66	11,803
July 07, 2025	20.67	20.7	20.7	20.71	20.63	51,500
July 03, 2025	20.65	20.67	20.67	20.67	20.63	5,339
July 02, 2025	20.61	20.65	20.65	20.71	20.58	42,500
July 01, 2025	20.67	20.67	20.67	20.68	20.63	23,634
June 30, 2025	20.61	20.62	20.62	20.62	20.58	41,204
June 27, 2025	20.6	20.57	20.57	20.6	20.56	22,001
June 26, 2025	20.58	20.57	20.57	20.61	20.56	38,405
June 25, 2025	20.6	20.58	20.58	20.62	20.57	29,717
June 24, 2025	20.55	20.57	20.57	20.63	20.54	157,634
June 23, 2025	20.54	20.55	20.55	20.59	20.54	16,900
June 20, 2025	20.52	20.57	20.51	20.6	20.52	54,896
June 18, 2025	20.57	20.56	20.5	20.64	20.56	30,400
June 17, 2025	20.57	20.58	20.52	20.62	20.55	34,146
June 16, 2025	20.55	20.55	20.55	20.6	20.54	17,242
June 13, 2025	20.56	20.54	20.54	20.59	20.52	31,670
June 12, 2025	20.56	20.57	20.57	20.58	20.53	13,140
June 11, 2025	20.49	20.48	20.48	20.52	20.48	13,706
June 10, 2025	20.49	20.49	20.49	20.5	20.46	25,607
June 09, 2025	20.44	20.5	20.5	20.51	20.44	9,400
June 06, 2025	20.48	20.4	20.4	20.48	20.38	96,944
June 05, 2025	20.47	20.46	20.46	20.5	20.46	14,200
June 04, 2025	20.5	20.5	20.5	20.51	20.48	12,794
June 03, 2025	20.45	20.46	20.46	20.52	20.44	13,800
June 02, 2025	20.45	20.44	20.44	20.48	20.35	18,642
May 30, 2025	20.47	20.48	20.48	20.51	20.46	9,110
May 29, 2025	20.47	20.49	20.49	20.61	20.47	18,108
May 28, 2025	20.49	20.46	20.46	20.54	20.41	65,500
May 27, 2025	20.47	20.49	20.49	20.51	20.45	12,613
May 23, 2025	20.43	20.48	20.48	20.54	20.4	45,753
May 22, 2025	20.34	20.35	20.35	20.44	20.31	36,356
May 21, 2025	20.48	20.39	20.39	20.49	20.38	20,839

Invesco BulletShares 2031 Municipal Bond ETF (BSMV) NASDAQ