Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ: BSMV · Real-Time Price · USD
21.14
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
21.14
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.14 | 21.16 | 21.12 | 21.14 | 21.14 | - | 24,327 |
| Dec 30, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.14 | - | 27,208 |
| Dec 29, 2025 | 21.13 | 21.15 | 21.11 | 21.14 | 21.14 | 0.14% | 59,505 |
| Dec 26, 2025 | 21.14 | 21.14 | 21.10 | 21.11 | 21.11 | -0.05% | 110,939 |
| Dec 24, 2025 | 21.14 | 21.14 | 21.10 | 21.12 | 21.12 | 0.09% | 39,555 |
| Dec 23, 2025 | 21.11 | 21.12 | 20.98 | 21.10 | 21.10 | -0.09% | 82,635 |
| Dec 22, 2025 | 21.12 | 21.14 | 21.10 | 21.12 | 21.12 | -0.29% | 132,851 |
| Dec 19, 2025 | 21.15 | 21.19 | 21.15 | 21.18 | 21.13 | -0.11% | 90,721 |
| Dec 18, 2025 | 21.17 | 21.21 | 21.17 | 21.20 | 21.15 | 0.26% | 117,690 |
| Dec 17, 2025 | 21.15 | 21.17 | 21.12 | 21.15 | 21.10 | - | 103,711 |
| Dec 16, 2025 | 21.15 | 21.16 | 21.13 | 21.15 | 21.10 | 0.05% | 41,489 |
| Dec 15, 2025 | 21.16 | 21.16 | 21.09 | 21.14 | 21.09 | 0.02% | 15,976 |
| Dec 12, 2025 | 21.13 | 21.14 | 21.12 | 21.13 | 21.08 | -0.07% | 24,938 |
| Dec 11, 2025 | 21.16 | 21.17 | 21.13 | 21.15 | 21.10 | 0.07% | 47,338 |
| Dec 10, 2025 | 21.10 | 21.15 | 21.10 | 21.13 | 21.08 | 0.05% | 17,940 |
| Dec 9, 2025 | 21.11 | 21.15 | 21.11 | 21.12 | 21.07 | 0.02% | 32,237 |
| Dec 8, 2025 | 21.14 | 21.14 | 21.09 | 21.12 | 21.07 | - | 96,051 |
| Dec 5, 2025 | 21.11 | 21.15 | 21.09 | 21.12 | 21.07 | - | 145,991 |
| Dec 4, 2025 | 21.12 | 21.13 | 21.09 | 21.12 | 21.07 | -0.05% | 11,654 |
| Dec 3, 2025 | 21.12 | 21.14 | 21.11 | 21.13 | 21.08 | 0.24% | 25,457 |
| Dec 2, 2025 | 21.11 | 21.11 | 21.02 | 21.08 | 21.03 | -0.09% | 34,872 |
| Dec 1, 2025 | 21.10 | 21.11 | 21.09 | 21.10 | 21.05 | -0.21% | 108,323 |
| Nov 28, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.09 | 0.02% | 12,825 |
| Nov 26, 2025 | 21.12 | 21.15 | 21.12 | 21.14 | 21.09 | 0.07% | 7,190 |
| Nov 25, 2025 | 21.12 | 21.17 | 21.11 | 21.12 | 21.07 | 0.07% | 50,874 |
| Nov 24, 2025 | 21.09 | 21.12 | 21.09 | 21.11 | 21.06 | -0.19% | 13,992 |
| Nov 21, 2025 | 21.14 | 21.16 | 21.14 | 21.15 | 21.04 | 0.05% | 17,120 |
| Nov 20, 2025 | 21.13 | 21.15 | 21.12 | 21.14 | 21.03 | 0.09% | 129,525 |
| Nov 19, 2025 | 21.16 | 21.16 | 21.12 | 21.12 | 21.01 | -0.19% | 2,938 |
| Nov 18, 2025 | 21.15 | 21.16 | 21.10 | 21.16 | 21.05 | 0.09% | 34,130 |
| Nov 17, 2025 | 21.13 | 21.16 | 21.13 | 21.14 | 21.03 | 0.05% | 17,919 |
| Nov 14, 2025 | 21.16 | 21.21 | 21.12 | 21.13 | 21.02 | -0.12% | 16,195 |
| Nov 13, 2025 | 21.14 | 21.17 | 21.13 | 21.15 | 21.05 | -0.02% | 14,397 |
| Nov 12, 2025 | 21.18 | 21.18 | 21.14 | 21.16 | 21.05 | -0.14% | 11,344 |
| Nov 11, 2025 | 21.16 | 21.19 | 21.16 | 21.19 | 21.08 | 0.19% | 8,784 |
| Nov 10, 2025 | 21.13 | 21.15 | 21.13 | 21.15 | 21.04 | 0.05% | 12,412 |
| Nov 7, 2025 | 21.14 | 21.15 | 21.13 | 21.14 | 21.03 | 0.07% | 10,279 |
| Nov 6, 2025 | 21.12 | 21.14 | 21.11 | 21.12 | 21.02 | 0.10% | 37,374 |
| Nov 5, 2025 | 21.12 | 21.12 | 21.09 | 21.10 | 21.00 | -0.15% | 28,475 |
| Nov 4, 2025 | 21.13 | 21.15 | 21.13 | 21.13 | 21.03 | 0.09% | 3,694 |
| Nov 3, 2025 | 21.12 | 21.13 | 21.10 | 21.11 | 21.01 | -0.09% | 10,297 |
| Oct 31, 2025 | 21.10 | 21.14 | 21.10 | 21.13 | 21.03 | 0.12% | 11,513 |
| Oct 30, 2025 | 21.07 | 21.17 | 21.07 | 21.11 | 21.01 | -0.05% | 25,485 |
| Oct 29, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.01 | -0.09% | 12,210 |
| Oct 28, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.03 | 0.05% | 14,307 |
| Oct 27, 2025 | 21.11 | 21.13 | 21.11 | 21.13 | 21.02 | 0.02% | 10,322 |
| Oct 24, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.02 | 0.07% | 35,104 |
| Oct 23, 2025 | 21.13 | 21.14 | 21.11 | 21.11 | 21.01 | -0.19% | 21,125 |
| Oct 22, 2025 | 21.15 | 21.17 | 21.13 | 21.15 | 21.04 | -0.02% | 33,039 |
| Oct 21, 2025 | 21.16 | 21.17 | 21.14 | 21.15 | 21.05 | - | 104,689 |