UK markets open in 7 hours 8 minutes

Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
21.01+0.02 (+0.08%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.9721.0320.9721.0121.0117,510
01 May 202420.9921.0120.9620.9920.9914,800
30 Apr 202420.9320.9620.9220.9320.9313,900
29 Apr 202421.0121.0120.9620.9920.9914,700
26 Apr 202420.9620.9820.9320.9320.937,800
25 Apr 202420.9420.9520.9320.9420.945,000
24 Apr 202421.0421.0421.0021.0221.026,100
23 Apr 202421.0621.0721.0221.0221.028,400
22 Apr 202421.0421.0521.0421.0521.054,900
22 Apr 20240.055 Dividend
19 Apr 202421.0821.1021.0621.0821.0313,800
18 Apr 202421.1321.1321.0221.0520.995,100
17 Apr 202421.0321.1121.0121.0621.0018,800
16 Apr 202421.1721.1721.0121.0120.9634,100
15 Apr 202421.0221.0821.0221.0721.024,800
12 Apr 202421.0821.1321.0821.0821.0324,200
11 Apr 202421.0021.0220.9720.9820.9323,200
10 Apr 202421.0021.0520.9520.9920.9442,300
09 Apr 202421.1621.2121.1621.1721.1115,500
08 Apr 202421.1021.1421.1021.1221.067,600
05 Apr 202421.1721.1721.0721.1021.0417,700
04 Apr 202421.1421.1721.1321.1421.086,500
03 Apr 202421.0921.1921.0921.1421.0823,900
02 Apr 202421.2321.2321.1821.2321.1731,900
01 Apr 202421.2821.2821.2121.2421.1816,600
28 Mar 202421.3221.3521.2921.3121.256,600
27 Mar 202421.3121.3621.3121.3421.2825,400
26 Mar 202421.4121.4121.3221.3521.2921,300
25 Mar 202421.4121.4121.3721.3821.327,800
22 Mar 202421.4121.4521.4021.4121.359,900
21 Mar 202421.3521.3921.3521.3621.3121,300
20 Mar 202421.3221.3821.3021.3421.2823,000
19 Mar 202421.3921.4221.3721.4221.3611,500
18 Mar 202421.3321.4121.3321.3521.2916,800
18 Mar 20240.054 Dividend
15 Mar 202421.4921.4921.4121.4421.3310,500
14 Mar 202421.4821.4821.3821.4321.3229,200
13 Mar 202421.5421.5921.4921.5321.4226,100
12 Mar 202421.5121.5121.4521.4721.3621,200
11 Mar 202421.5421.5421.5021.5121.407,100
08 Mar 202421.5021.5621.5021.5021.3912,700
07 Mar 202421.5221.5521.5121.5221.4117,800
06 Mar 202421.4821.4921.4321.4721.3614,800
05 Mar 202421.5121.5421.4621.5121.4021,100
04 Mar 202421.4321.4321.4021.4121.3020,000
01 Mar 202421.4921.5021.4021.5021.3925,200
29 Feb 202421.4821.5021.4321.4521.3417,900
28 Feb 202421.4421.4921.4221.4621.3514,500
27 Feb 202421.4421.4621.3921.4121.3012,600
26 Feb 202421.4721.4721.4321.4421.336,900
23 Feb 202421.4121.4921.4121.4921.3725,400
22 Feb 202421.3821.4021.3621.3821.2725,100
21 Feb 202421.3921.4021.3221.3421.2329,600
20 Feb 202421.4321.4421.3721.4021.2913,100
20 Feb 20240.052 Dividend
16 Feb 202421.4021.4221.3821.4021.248,400
15 Feb 202421.4221.4421.3621.3921.2316,100
14 Feb 202421.3821.4721.3821.4421.289,900
13 Feb 202421.3921.4221.3321.3321.1729,900
12 Feb 202421.4921.5621.4921.5321.3711,300
09 Feb 202421.4221.4721.4221.4721.3122,900
08 Feb 202421.4721.4721.4221.4521.299,300
07 Feb 202421.4721.4721.4221.4421.289,100
06 Feb 202421.4021.5021.3921.4421.286,700
05 Feb 202421.4921.4921.3621.4121.258,800
02 Feb 202421.5121.5421.4821.5121.3514,400
01 Feb 202421.6221.6921.6221.6321.468,100
31 Jan 202421.5021.5821.5021.5321.379,700
30 Jan 202421.4321.4521.4021.4021.247,200
29 Jan 202421.4121.4721.3721.4521.2975,800
26 Jan 202421.3421.3721.3321.3321.1722,100
25 Jan 202421.3321.3721.3321.3621.201,200
24 Jan 202421.3321.3421.2421.2421.0814,600
23 Jan 202421.3621.4121.2821.3221.1629,500
22 Jan 202421.4021.4121.3321.3921.226,900
22 Jan 20240.053 Dividend
19 Jan 202421.3321.4121.3321.4021.183,500
18 Jan 202421.5521.5521.4221.4421.223,300
17 Jan 202421.5121.5521.4221.4621.2519,900
16 Jan 202421.7121.7121.5621.5921.3814,000
12 Jan 202421.6921.7221.6521.6621.4411,700
11 Jan 202421.6521.6821.6121.6721.4510,700
10 Jan 202421.6621.7021.6521.6721.4526,600
09 Jan 202421.6921.6921.6521.6621.445,900
08 Jan 202421.6921.7321.6721.6721.4542,800
05 Jan 202421.5821.6421.5721.6021.391,600
04 Jan 202421.6121.6421.5221.6021.3922,800
03 Jan 202421.5821.6821.5821.6521.4312,300
02 Jan 202421.5621.6821.5521.6221.4115,700
29 Dec 202321.6021.6721.6021.6421.426,200
28 Dec 202321.6321.6621.5821.5821.3621,300
27 Dec 202321.6321.7221.6321.6821.4719,100
26 Dec 202321.6021.6621.5921.5921.3720,500
22 Dec 202321.6321.6321.5821.5921.3812,100
21 Dec 202321.6221.6221.5821.5821.3610,400
20 Dec 202321.5221.6021.4621.6021.3826,300
19 Dec 202321.5121.5621.4521.5121.299,300
18 Dec 202321.4921.5121.4221.4821.279,200
18 Dec 20230.054 Dividend
15 Dec 202321.5921.6121.5421.5821.3118,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...