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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.14	21.15	21.15	21.16	21.14	17,120
November 20, 2025	21.13	21.14	21.14	21.15	21.12	129,525
November 19, 2025	21.16	21.12	21.12	21.16	21.12	2,938
November 18, 2025	21.15	21.16	21.16	21.16	21.1	34,130
November 17, 2025	21.13	21.14	21.14	21.16	21.13	17,919
November 14, 2025	21.16	21.13	21.13	21.21	21.12	16,200
November 13, 2025	21.14	21.15	21.15	21.17	21.13	14,400
November 12, 2025	21.18	21.16	21.16	21.18	21.14	11,344
November 11, 2025	21.16	21.19	21.19	21.19	21.16	8,800
November 10, 2025	21.13	21.15	21.15	21.15	21.13	12,412
November 07, 2025	21.14	21.14	21.14	21.15	21.13	10,279
November 06, 2025	21.12	21.12	21.12	21.14	21.11	37,400
November 05, 2025	21.12	21.1	21.1	21.12	21.09	28,500
November 04, 2025	21.13	21.13	21.13	21.15	21.13	3,700
November 03, 2025	21.12	21.11	21.11	21.13	21.1	10,300
October 31, 2025	21.1	21.13	21.13	21.14	21.1	11,513
October 30, 2025	21.07	21.11	21.11	21.17	21.07	25,500
October 29, 2025	21.15	21.12	21.12	21.15	21.12	12,210
October 28, 2025	21.14	21.14	21.14	21.15	21.12	14,307
October 27, 2025	21.11	21.13	21.13	21.13	21.11	10,322
October 24, 2025	21.15	21.12	21.12	21.15	21.12	35,104
October 23, 2025	21.13	21.11	21.11	21.14	21.11	21,125
October 22, 2025	21.15	21.15	21.15	21.17	21.13	33,039
October 21, 2025	21.18	21.15	21.15	21.19	21.14	104,680
October 20, 2025	21.17	21.15	21.15	21.17	21.14	16,200
October 17, 2025	21.19	21.16	21.11	21.2	21.13	30,450
October 16, 2025	21.16	21.18	21.18	21.19	21.12	17,977
October 15, 2025	21.13	21.13	21.13	21.16	21.06	17,949
October 14, 2025	21.21	21.15	21.15	21.21	21.14	14,397
October 13, 2025	21.13	21.15	21.15	21.15	21.07	6,133
October 10, 2025	21.13	21.12	21.12	21.13	21.1	5,193
October 09, 2025	21.08	21.09	21.09	21.1	21.06	25,313
October 08, 2025	21.09	21.07	21.07	21.09	21.07	34,346
October 07, 2025	21.08	21.06	21.06	21.08	21.04	34,418
October 06, 2025	21.04	21.06	21.06	21.06	21.04	11,600
October 03, 2025	21.04	21.05	21.05	21.06	21.03	19,600
October 02, 2025	21.05	21.03	21.03	21.07	21.02	15,234
October 01, 2025	21.07	21.06	21.06	21.07	21.01	39,122
September 30, 2025	21.04	21.01	21.01	21.04	21	16,900
September 29, 2025	20.99	20.99	20.99	21.04	20.97	43,100
September 26, 2025	21.04	20.99	20.99	21.04	20.97	111,514
September 25, 2025	21.06	21.02	21.02	21.06	21.01	29,000
September 24, 2025	21.07	21.05	21.05	21.09	21.04	25,000
September 23, 2025	21.11	21.09	21.09	21.12	21	18,200
September 22, 2025	21.1	21.08	21.08	21.11	21.07	26,000
September 19, 2025	21.15	21.14	21.09	21.15	21.11	16,600
September 18, 2025	21.13	21.12	21.07	21.14	21.11	22,400
September 17, 2025	21.18	21.16	21.16	21.21	21.14	33,600
September 16, 2025	21.16	21.14	21.14	21.16	21.12	65,935
September 15, 2025	21.14	21.12	21.12	21.15	21.08	26,747
September 12, 2025	21.08	21.08	21.08	21.1	21.06	25,400
September 11, 2025	21.11	21.1	21.1	21.12	21.08	33,000

Invesco BulletShares 2031 Municipal Bond ETF (BSMV) NASDAQ