Invesco BulletShares 2030 Municipal Bond ETF

BSMU
🏛️ usa →
21.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.95 21.95 21.89 21.90 0.1M
2025-09-25 21.96 21.96 21.90 21.90 0.0M
2025-09-24 21.99 21.99 21.95 21.96 0.0M
2025-09-23 22.02 22.02 21.98 21.98 0.0M
2025-09-22 22.01 22.02 21.99 22.00 0.0M
2025-09-19 22.06 22.07 22.03 22.06 0.0M
2025-09-18 22.03 22.06 21.99 22.05 0.0M
2025-09-17 22.06 22.12 22.04 22.04 0.1M
2025-09-16 22.05 22.09 22.01 22.04 0.0M
2025-09-15 22.04 22.05 22.01 22.04 0.0M
2025-09-12 21.97 22.01 21.97 22.01 0.0M
2025-09-11 21.98 22.02 21.98 22.00 0.0M
2025-09-10 21.90 21.98 21.90 21.95 0.0M
2025-09-09 21.89 21.91 21.87 21.88 0.1M
2025-09-08 21.81 21.90 21.81 21.90 0.1M
2025-09-05 21.77 21.82 21.77 21.81 0.0M
2025-09-04 21.68 21.73 21.67 21.70 0.0M
2025-09-03 21.62 21.68 21.61 21.66 0.0M
2025-09-02 21.62 21.66 21.60 21.64 0.1M
2025-08-29 21.62 21.70 21.62 21.65 0.0M
2025-08-28 21.64 21.66 21.63 21.65 0.0M
2025-08-27 21.66 21.67 21.63 21.64 0.1M
2025-08-26 21.69 21.69 21.66 21.68 0.0M
2025-08-25 21.66 21.69 21.65 21.67 0.0M
2025-08-22 21.67 21.70 21.65 21.68 0.0M
2025-08-21 21.66 21.66 21.63 21.64 0.0M
2025-08-20 21.71 21.71 21.66 21.66 0.0M
2025-08-19 21.68 21.68 21.66 21.67 0.0M
2025-08-18 21.68 21.68 21.65 21.66 0.0M
2025-08-15 21.73 21.73 21.71 21.72 0.0M
2025-08-14 21.73 21.73 21.69 21.71 0.0M
2025-08-13 21.74 21.75 21.73 21.73 0.0M
2025-08-12 21.72 21.72 21.70 21.71 0.0M
2025-08-11 21.73 21.73 21.70 21.72 0.0M
2025-08-08 21.71 21.71 21.68 21.69 0.0M
2025-08-07 21.70 21.72 21.69 21.70 0.0M
2025-08-06 21.67 21.68 21.66 21.68 0.1M
2025-08-05 21.67 21.68 21.65 21.67 0.1M
2025-08-04 21.64 21.67 21.64 21.65 0.0M
2025-08-01 21.59 21.67 21.59 21.66 0.1M
2025-07-31 21.54 21.55 21.50 21.54 0.1M
2025-07-30 21.49 21.52 21.49 21.49 0.0M
2025-07-29 21.55 21.55 21.47 21.53 0.0M
2025-07-28 21.55 21.55 21.47 21.48 0.1M
2025-07-25 21.53 21.53 21.47 21.49 0.0M
2025-07-24 21.49 21.49 21.46 21.48 0.1M
2025-07-23 21.48 21.49 21.41 21.46 0.0M
2025-07-22 21.48 21.49 21.46 21.47 0.0M
2025-07-21 21.49 21.50 21.46 21.46 0.0M
2025-07-18 21.49 21.50 21.48 21.49 0.0M
2025-07-17 21.52 21.53 21.45 21.48 0.2M
2025-07-16 21.59 21.59 21.51 21.54 0.1M
2025-07-15 21.58 21.59 21.57 21.59 0.2M
2025-07-14 21.59 21.61 21.56 21.61 0.0M
2025-07-11 21.60 21.62 21.56 21.58 0.1M
2025-07-10 21.61 21.62 21.60 21.62 0.0M
2025-07-09 21.62 21.62 21.59 21.61 0.0M
2025-07-08 21.60 21.60 21.58 21.59 0.0M
2025-07-07 21.61 21.61 21.57 21.58 0.1M
2025-07-03 21.59 21.59 21.57 21.58 0.0M
2025-07-02 21.47 21.59 21.47 21.59 0.1M
2025-07-01 21.51 21.54 21.49 21.51 0.0M
2025-06-30 21.50 21.57 21.49 21.50 0.0M
2025-06-27 21.46 21.53 21.46 21.49 0.0M
2025-06-26 21.45 21.48 21.45 21.47 0.0M
2025-06-25 21.45 21.47 21.44 21.45 0.0M
2025-06-24 21.44 21.50 21.44 21.49 0.1M
2025-06-23 21.44 21.47 21.42 21.44 0.0M
2025-06-20 21.45 21.51 21.44 21.49 0.1M
2025-06-18 21.49 21.53 21.46 21.46 0.0M
2025-06-17 21.46 21.53 21.43 21.48 0.1M
2025-06-16 21.44 21.47 21.44 21.45 0.0M
2025-06-13 21.41 21.44 21.41 21.43 0.0M
2025-06-12 21.44 21.47 21.44 21.46 0.0M
2025-06-11 21.44 21.45 21.40 21.43 0.0M
2025-06-10 21.43 21.43 21.38 21.40 0.0M
2025-06-09 21.37 21.39 21.34 21.39 0.0M
2025-06-06 21.39 21.39 21.34 21.37 0.1M
2025-06-05 21.41 21.42 21.39 21.41 0.0M
2025-06-04 21.38 21.40 21.31 21.40 0.0M
2025-06-03 21.35 21.37 21.33 21.35 0.0M
2025-06-02 21.32 21.35 21.32 21.34 0.0M
2025-05-30 21.37 21.38 21.36 21.37 0.0M
2025-05-29 21.37 21.40 21.35 21.39 0.0M
2025-05-28 21.38 21.39 21.34 21.37 0.1M
2025-05-27 21.35 21.38 21.35 21.38 0.0M
2025-05-23 21.33 21.42 21.28 21.34 0.1M
2025-05-22 21.24 21.31 21.24 21.30 0.1M
2025-05-21 21.33 21.33 21.26 21.27 0.0M
2025-05-20 21.33 21.37 21.32 21.35 0.1M
2025-05-19 21.33 21.40 21.30 21.37 0.1M
2025-05-16 21.44 21.45 21.41 21.42 0.0M
2025-05-15 21.35 21.44 21.35 21.42 0.0M
2025-05-14 21.42 21.42 21.34 21.37 0.0M
2025-05-13 21.39 21.43 21.36 21.41 0.0M
2025-05-12 21.38 21.41 21.35 21.37 0.0M
2025-05-09 21.43 21.43 21.36 21.40 0.0M
2025-05-08 21.38 21.43 21.34 21.34 0.0M
2025-05-07 21.38 21.43 21.35 21.40 0.0M
2025-05-06 21.28 21.36 21.28 21.35 0.0M
2025-05-05 21.35 21.35 21.27 21.32 0.0M
2025-05-02 21.33 21.35 21.22 21.27 0.3M
2025-05-01 21.40 21.40 21.29 21.35 0.0M
2025-04-30 21.32 21.35 21.30 21.33 0.0M
2025-04-29 21.28 21.33 21.27 21.28 0.1M
2025-04-28 21.23 21.30 21.21 21.27 0.0M
2025-04-25 21.27 21.33 21.20 21.26 0.1M
2025-04-24 21.21 21.23 21.17 21.22 0.0M
2025-04-23 21.32 21.32 21.11 21.12 0.0M
2025-04-22 21.08 21.09 20.98 21.05 0.1M
2025-04-21 21.13 21.13 20.97 21.04 0.0M
2025-04-17 21.19 21.27 21.17 21.21 0.0M
2025-04-16 21.24 21.26 21.14 21.20 0.0M
2025-04-15 21.19 21.22 21.08 21.20 0.0M
2025-04-14 21.18 21.23 21.12 21.20 0.0M
2025-04-11 20.87 20.99 20.74 20.97 0.0M
2025-04-10 21.32 21.36 20.92 21.10 0.1M
2025-04-09 20.69 21.14 20.59 21.07 0.2M
2025-04-08 21.35 21.35 20.97 21.12 0.0M
2025-04-07 21.65 21.65 21.33 21.34 0.1M
2025-04-04 21.75 21.79 21.64 21.71 0.1M
2025-04-03 21.73 21.73 21.66 21.71 0.0M
2025-04-02 21.66 21.66 21.58 21.60 0.0M
2025-04-01 21.63 21.67 21.63 21.65 0.0M
2025-03-31 21.59 21.60 21.51 21.58 0.1M
2025-03-28 21.54 21.59 21.54 21.56 0.1M
2025-03-27 21.53 21.53 21.49 21.49 0.0M
2025-03-26 21.60 21.62 21.55 21.55 0.0M
2025-03-25 21.67 21.67 21.62 21.65 0.0M
2025-03-24 21.64 21.69 21.62 21.65 0.0M
2025-03-21 21.78 21.78 21.73 21.76 0.1M
2025-03-20 21.80 21.80 21.74 21.76 0.1M
2025-03-19 21.73 21.75 21.73 21.75 0.0M
2025-03-18 21.76 21.79 21.70 21.75 0.2M
2025-03-17 21.78 21.82 21.78 21.78 0.1M
2025-03-14 21.75 21.80 21.75 21.78 0.0M
2025-03-13 21.75 21.80 21.75 21.79 0.0M
2025-03-12 21.83 21.85 21.77 21.80 0.0M
2025-03-11 21.93 21.93 21.86 21.87 0.0M
2025-03-10 21.91 21.96 21.91 21.94 0.0M
2025-03-07 21.95 21.95 21.85 21.89 0.0M
2025-03-06 21.92 21.94 21.88 21.88 0.0M
2025-03-05 21.94 21.98 21.94 21.96 0.0M
2025-03-04 22.05 22.05 21.95 21.98 0.0M
2025-03-03 21.99 22.02 21.98 22.02 0.0M
2025-02-28 22.00 22.03 21.94 21.97 0.2M
2025-02-27 21.99 22.03 21.99 22.02 0.0M
2025-02-26 22.01 22.06 21.99 22.03 0.0M
2025-02-25 22.01 22.03 22.00 22.01 0.0M
2025-02-24 21.93 21.95 21.92 21.95 0.0M
2025-02-21 21.92 22.04 21.92 22.01 0.0M
2025-02-20 21.93 21.99 21.91 21.91 0.1M
2025-02-19 21.87 21.94 21.83 21.94 0.0M
2025-02-18 21.85 21.93 21.84 21.91 0.1M
2025-02-14 21.91 21.93 21.88 21.89 0.0M
2025-02-13 21.83 21.89 21.80 21.82 0.1M
2025-02-12 21.80 21.81 21.79 21.81 0.0M
2025-02-11 21.88 21.91 21.86 21.87 0.0M
2025-02-10 21.92 21.93 21.86 21.90 0.1M
2025-02-07 21.87 21.91 21.85 21.87 0.1M
2025-02-06 21.92 21.94 21.91 21.93 0.1M
2025-02-05 21.91 21.95 21.90 21.93 0.1M
2025-02-04 21.83 21.86 21.81 21.85 0.0M
2025-02-03 21.86 21.94 21.80 21.81 0.1M
2025-01-31 21.84 21.88 21.80 21.83 0.0M
2025-01-30 21.78 21.83 21.71 21.79 0.1M
2025-01-29 21.80 21.80 21.75 21.78 0.0M
2025-01-28 21.77 22.09 21.76 21.80 0.1M
2025-01-27 21.81 21.81 21.74 21.79 0.0M
2025-01-24 21.72 21.73 21.68 21.72 0.0M
2025-01-23 21.69 21.74 21.68 21.71 0.0M
2025-01-22 21.77 21.77 21.70 21.75 0.0M
2025-01-21 21.74 21.74 21.70 21.72 0.0M
2025-01-17 21.74 21.82 21.73 21.75 0.0M
2025-01-16 21.70 21.72 21.66 21.72 0.1M
2025-01-15 21.68 21.72 21.64 21.66 0.1M
2025-01-14 21.66 21.67 21.56 21.62 0.1M
2025-01-13 21.66 21.70 21.60 21.66 0.0M
2025-01-10 21.73 21.73 21.67 21.70 0.1M
2025-01-08 21.78 21.88 21.74 21.78 0.0M
2025-01-07 21.87 21.87 21.79 21.82 0.0M
2025-01-06 21.85 21.87 21.83 21.87 0.0M
2025-01-03 21.87 21.87 21.79 21.80 0.0M
2025-01-02 21.81 21.82 21.73 21.77 0.0M