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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco BulletShares 2031 Municipal Bond ETF (BSMV) NASDAQ