Invesco BulletShares 2030 Municipal Bond ETF BSMU
21.48 USD -0.06 (-0.30%)
Regular-session close
21.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.47 Day range 21.53
20.70 52-week range 22.30
- YTD
- -2.48%
- 1 year
- -2.43%
BSMU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.53 | 21.53 | 21.47 | 21.48 | -0.07 | -0.32% | 68,209 |
| Nov 12, 2026 | 21.62 | 21.62 | 21.50 | 21.55 | -0.07 | -0.32% | 90,800 |
| Nov 11, 2026 | 21.59 | 21.65 | 21.58 | 21.62 | +0.02 | +0.09% | 52,400 |
| Nov 10, 2026 | 21.57 | 21.64 | 21.49 | 21.60 | -0.05 | -0.23% | 103,500 |
| Nov 9, 2026 | 21.66 | 21.70 | 21.63 | 21.65 | +0.03 | +0.14% | 113,200 |
| Nov 6, 2026 | 21.53 | 21.65 | 21.53 | 21.62 | +0.11 | +0.51% | 142,000 |
| Nov 5, 2026 | 21.51 | 21.56 | 21.49 | 21.51 | -0.02 | -0.09% | 46,100 |
| Nov 4, 2026 | 21.54 | 21.54 | 21.51 | 21.53 | +0.07 | +0.33% | 50,500 |
| Nov 3, 2026 | 21.44 | 21.48 | 21.43 | 21.46 | +0.02 | +0.09% | 39,000 |
| Nov 2, 2026 | 21.44 | 21.49 | 21.43 | 21.44 | 0.00 | 0.00% | 93,600 |
| Oct 30, 2026 | 21.47 | 21.47 | 21.41 | 21.44 | +0.03 | +0.14% | 65,000 |
| Oct 29, 2026 | 21.41 | 21.44 | 21.40 | 21.41 | 0.00 | 0.00% | 63,700 |
| Oct 28, 2026 | 21.40 | 21.41 | 21.36 | 21.41 | +0.02 | +0.09% | 84,300 |
| Oct 27, 2026 | 21.39 | 21.41 | 21.36 | 21.39 | -0.02 | -0.09% | 52,700 |
| Oct 26, 2026 | 21.32 | 21.41 | 21.30 | 21.41 | +0.13 | +0.61% | 84,000 |
| Oct 23, 2026 | 21.29 | 21.34 | 21.25 | 21.28 | +0.02 | +0.09% | 93,500 |
| Oct 22, 2026 | 21.24 | 21.32 | 21.18 | 21.26 | +0.10 | +0.47% | 122,900 |
| Oct 21, 2026 | 21.13 | 21.17 | 21.09 | 21.16 | +0.05 | +0.24% | 89,500 |
| Oct 20, 2026 | 21.13 | 21.14 | 21.08 | 21.11 | -0.01 | -0.05% | 137,700 |
| Oct 19, 2026 | 21.09 | 21.15 | 21.06 | 21.12 | -0.05 | -0.24% | 88,200 |
| Oct 16, 2026 | 21.25 | 21.25 | 21.16 | 21.17 | -0.05 | -0.24% | 277,400 |
| Oct 15, 2026 | 21.24 | 21.26 | 21.21 | 21.22 | +0.11 | +0.52% | 152,000 |
| Oct 14, 2026 | 21.08 | 21.14 | 21.05 | 21.11 | -0.03 | -0.14% | 133,000 |
| Oct 13, 2026 | 21.06 | 21.14 | 21.04 | 21.14 | +0.12 | +0.57% | 262,200 |
| Oct 12, 2026 | 20.96 | 21.03 | 20.92 | 21.02 | +0.03 | +0.14% | 131,300 |
| Oct 9, 2026 | 20.96 | 21.08 | 20.93 | 20.99 | +0.13 | +0.62% | 138,700 |
| Oct 8, 2026 | 20.85 | 20.86 | 20.80 | 20.86 | +0.01 | +0.05% | 100,300 |
| Oct 7, 2026 | 20.84 | 20.90 | 20.81 | 20.85 | -0.10 | -0.48% | 169,600 |
| Oct 6, 2026 | 20.93 | 20.97 | 20.89 | 20.95 | +0.02 | +0.10% | 146,900 |
| Oct 5, 2026 | 20.94 | 20.94 | 20.88 | 20.93 | +0.01 | +0.05% | 78,000 |
| Oct 2, 2026 | 21.07 | 21.10 | 20.92 | 20.92 | -0.01 | -0.05% | 66,700 |
| Oct 1, 2026 | 20.95 | 20.98 | 20.92 | 20.93 | +0.04 | +0.19% | 119,100 |
| Sep 30, 2026 | 20.81 | 20.96 | 20.81 | 20.89 | +0.19 | +0.92% | 175,900 |
| Sep 29, 2026 | 20.80 | 20.80 | 20.56 | 20.70 | -0.08 | -0.38% | 215,000 |
| Sep 28, 2026 | 20.84 | 20.84 | 20.73 | 20.78 | -0.09 | -0.43% | 76,900 |
| Sep 25, 2026 | 21.01 | 21.01 | 20.86 | 20.87 | -0.08 | -0.38% | 99,200 |
| Sep 24, 2026 | 21.03 | 21.03 | 20.94 | 20.95 | -0.08 | -0.38% | 79,200 |
| Sep 23, 2026 | 21.14 | 21.14 | 20.98 | 21.03 | -0.13 | -0.61% | 66,500 |
| Sep 22, 2026 | 21.16 | 21.19 | 21.16 | 21.16 | -0.02 | -0.09% | 70,700 |
| Sep 21, 2026 | 21.25 | 21.25 | 21.16 | 21.18 | -0.07 | -0.33% | 115,200 |
| Sep 18, 2026 | 21.29 | 21.29 | 21.21 | 21.25 | -0.03 | -0.14% | 71,900 |
| Sep 17, 2026 | 21.31 | 21.31 | 21.22 | 21.28 | +0.07 | +0.33% | 644,700 |
| Sep 16, 2026 | 21.26 | 21.30 | 21.17 | 21.21 | -0.03 | -0.14% | 75,700 |
| Sep 15, 2026 | 21.27 | 21.29 | 21.24 | 21.24 | -0.04 | -0.19% | 103,800 |
| Sep 14, 2026 | 21.29 | 21.34 | 21.27 | 21.28 | -0.05 | -0.23% | 108,700 |
| Sep 11, 2026 | 21.25 | 21.41 | 21.25 | 21.33 | +0.03 | +0.14% | 106,600 |
| Sep 10, 2026 | 21.48 | 21.48 | 21.29 | 21.30 | -0.18 | -0.84% | 198,400 |
| Sep 9, 2026 | 21.59 | 21.61 | 21.47 | 21.48 | -0.07 | -0.32% | 88,200 |
| Sep 8, 2026 | 21.57 | 21.59 | 21.53 | 21.55 | 0.00 | 0.00% | 25,500 |
| Sep 4, 2026 | 21.56 | 21.59 | 21.55 | 21.55 | 0.00 | 0.00% | 37,600 |
| Sep 3, 2026 | 21.63 | 21.63 | 21.54 | 21.55 | -0.02 | -0.09% | 48,100 |
| Sep 2, 2026 | 21.57 | 21.60 | 21.57 | 21.57 | -0.03 | -0.14% | 71,400 |
| Sep 1, 2026 | 21.64 | 21.64 | 21.58 | 21.60 | -0.04 | -0.18% | 68,900 |
| Aug 31, 2026 | 21.62 | 21.65 | 21.62 | 21.64 | -0.03 | -0.14% | 46,500 |
| Aug 28, 2026 | 21.69 | 21.69 | 21.66 | 21.67 | -0.01 | -0.05% | 20,400 |
| Aug 27, 2026 | 21.67 | 21.78 | 21.67 | 21.68 | +0.01 | +0.05% | 69,000 |
| Aug 26, 2026 | 21.67 | 21.71 | 21.66 | 21.67 | -0.05 | -0.23% | 33,600 |
| Aug 25, 2026 | 21.72 | 21.73 | 21.70 | 21.72 | 0.00 | 0.00% | 111,100 |
| Aug 24, 2026 | 21.72 | 21.73 | 21.71 | 21.72 | -0.04 | -0.18% | 29,800 |
| Aug 21, 2026 | 21.77 | 21.78 | 21.75 | 21.76 | -0.01 | -0.05% | 82,600 |
| Aug 20, 2026 | 21.77 | 21.78 | 21.75 | 21.77 | -0.04 | -0.18% | 56,000 |
| Aug 19, 2026 | 21.82 | 21.82 | 21.77 | 21.81 | +0.07 | +0.32% | 85,600 |
| Aug 18, 2026 | 21.74 | 21.76 | 21.73 | 21.74 | -0.04 | -0.18% | 52,900 |
| Aug 17, 2026 | 21.81 | 21.81 | 21.78 | 21.78 | -0.03 | -0.14% | 23,300 |
| Aug 14, 2026 | 21.86 | 21.87 | 21.80 | 21.81 | -0.02 | -0.09% | 25,900 |
65 days, newest first. Daily bars as drawn on the BSMU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.