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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.04	21.07	21.07	21.09	21.03	22,139
September 09, 2025	21.01	20.99	20.99	21.03	20.98	51,600
September 08, 2025	20.98	21	21	21.02	20.94	95,846
September 05, 2025	20.91	20.96	20.96	20.98	20.89	19,747
September 04, 2025	20.82	20.84	20.84	20.87	20.81	85,725
September 03, 2025	20.75	20.77	20.77	20.78	20.68	36,026
September 02, 2025	20.74	20.73	20.73	20.74	20.7	67,121
August 29, 2025	20.73	20.76	20.76	20.76	20.72	20,821
August 28, 2025	20.76	20.75	20.75	20.77	20.69	37,400
August 27, 2025	20.74	20.76	20.76	20.76	20.74	11,619
August 26, 2025	20.74	20.75	20.75	20.75	20.73	25,141
August 25, 2025	20.71	20.73	20.73	20.75	20.71	11,411
August 22, 2025	20.7	20.75	20.75	20.76	20.69	27,700
August 21, 2025	20.69	20.69	20.69	20.7	20.67	46,200
August 20, 2025	20.7	20.71	20.71	20.74	20.69	18,400
August 19, 2025	20.7	20.67	20.67	20.71	20.66	19,774
August 18, 2025	20.68	20.69	20.69	20.7	20.68	19,046
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

Invesco BulletShares 2031 Municipal Bond ETF (BSMV) NASDAQ