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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco BulletShares 2031 Municipal Bond ETF (BSMV) NASDAQ