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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.43	21.44	21.44	21.45	21.43	66,836
February 19, 2026	21.44	21.44	21.44	21.45	21.42	27,900
February 18, 2026	21.43	21.44	21.44	21.45	21.42	27,539
February 17, 2026	21.53	21.45	21.45	21.53	21.44	86,600
February 13, 2026	21.46	21.44	21.44	21.46	21.42	43,400
February 12, 2026	21.38	21.42	21.42	21.45	21.38	67,304
February 11, 2026	21.39	21.38	21.38	21.4	21.36	44,100
February 10, 2026	21.39	21.38	21.38	21.41	21.37	35,927
February 09, 2026	21.36	21.35	21.35	21.37	21.33	115,600
February 06, 2026	21.38	21.36	21.36	21.38	21.3	107,484
February 05, 2026	21.34	21.35	21.35	21.37	21.34	57,500
February 04, 2026	21.32	21.32	21.32	21.33	21.26	29,800
February 03, 2026	21.32	21.3	21.3	21.32	21.27	63,641
February 02, 2026	21.3	21.28	21.28	21.31	21.23	114,996
January 30, 2026	21.25	21.31	21.31	21.31	21.25	77,000
January 29, 2026	21.25	21.28	21.28	21.33	21.25	17,200
January 28, 2026	21.24	21.28	21.28	21.28	21.22	41,032
January 27, 2026	21.24	21.26	21.26	21.28	21.24	250,238
January 26, 2026	21.23	21.25	21.25	21.25	21.23	123,012
January 23, 2026	21.23	21.24	21.24	21.24	21.22	43,600
January 22, 2026	21.22	21.22	21.22	21.22	21.18	31,907
January 21, 2026	21.17	21.21	21.21	21.23	21.15	58,900
January 20, 2026	21.16	21.2	21.2	21.22	21.16	50,008
January 16, 2026	21.25	21.27	21.23	21.3	21.25	111,900
January 15, 2026	21.26	21.24	21.24	21.26	21.23	13,816
January 14, 2026	21.25	21.25	21.25	21.25	21.22	45,600
January 13, 2026	21.23	21.23	21.23	21.24	21.21	21,000
January 12, 2026	21.23	21.23	21.23	21.24	21.21	51,000
January 09, 2026	21.24	21.23	21.23	21.26	21.22	46,114
January 08, 2026	21.23	21.22	21.22	21.24	21.21	61,300
January 07, 2026	21.21	21.24	21.24	21.24	21.2	29,525
January 06, 2026	21.17	21.18	21.18	21.19	21.16	52,900
January 05, 2026	21.17	21.16	21.16	21.18	21.15	27,600
January 02, 2026	21.15	21.15	21.15	21.17	21.14	29,400
December 31, 2025	21.14	21.14	21.14	21.16	21.12	24,327
December 30, 2025	21.14	21.14	21.14	21.15	21.12	27,208
December 29, 2025	21.13	21.14	21.14	21.15	21.11	59,505
December 26, 2025	21.14	21.11	21.11	21.14	21.1	110,939
December 24, 2025	21.14	21.12	21.12	21.14	21.1	39,600
December 23, 2025	21.11	21.1	21.1	21.12	20.98	82,635
December 22, 2025	21.12	21.12	21.12	21.14	21.1	132,900
December 19, 2025	21.15	21.18	21.18	21.19	21.15	90,721
December 18, 2025	21.17	21.2	21.2	21.21	21.17	117,700
December 17, 2025	21.15	21.15	21.15	21.17	21.12	103,711
December 16, 2025	21.15	21.15	21.15	21.16	21.13	41,500
December 15, 2025	21.16	21.14	21.14	21.16	21.09	16,000
December 12, 2025	21.13	21.13	21.13	21.14	21.12	24,938
December 11, 2025	21.16	21.15	21.15	21.17	21.13	47,338
December 10, 2025	21.1	21.13	21.13	21.15	21.1	17,940
December 09, 2025	21.11	21.12	21.12	21.15	21.11	32,237
December 08, 2025	21.14	21.12	21.12	21.14	21.09	96,100
December 05, 2025	21.11	21.12	21.12	21.15	21.09	146,000
December 04, 2025	21.12	21.12	21.12	21.13	21.09	11,661
December 03, 2025	21.12	21.13	21.13	21.14	21.11	25,500
December 02, 2025	21.11	21.08	21.08	21.11	21.02	34,900
December 01, 2025	21.1	21.1	21.1	21.11	21.09	108,323
November 28, 2025	21.14	21.14	21.14	21.15	21.12	12,825
November 26, 2025	21.12	21.14	21.14	21.15	21.12	7,200
November 25, 2025	21.12	21.12	21.12	21.17	21.11	50,900
November 24, 2025	21.09	21.11	21.11	21.12	21.09	14,000

Invesco BulletShares 2031 Municipal Bond ETF (BSMV) NASDAQ