Invesco BulletShares 2031 Municipal Bond ETF

BSMV
🏛️ usa →
20.99
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 21.04 21.04 20.97 20.99 0.1M
2025-09-25 21.06 21.06 21.01 21.02 0.0M
2025-09-24 21.07 21.09 21.04 21.05 0.0M
2025-09-23 21.11 21.12 21.00 21.09 0.0M
2025-09-22 21.10 21.11 21.07 21.08 0.0M
2025-09-19 21.15 21.15 21.11 21.14 0.0M
2025-09-18 21.13 21.14 21.11 21.12 0.0M
2025-09-17 21.18 21.21 21.14 21.16 0.0M
2025-09-16 21.16 21.16 21.12 21.14 0.1M
2025-09-15 21.14 21.15 21.08 21.12 0.0M
2025-09-12 21.08 21.10 21.06 21.08 0.0M
2025-09-11 21.11 21.12 21.08 21.10 0.0M
2025-09-10 21.04 21.09 21.03 21.07 0.0M
2025-09-09 21.01 21.03 20.98 20.99 0.1M
2025-09-08 20.98 21.02 20.94 21.00 0.1M
2025-09-05 20.91 20.98 20.89 20.96 0.0M
2025-09-04 20.82 20.87 20.81 20.84 0.1M
2025-09-03 20.75 20.78 20.68 20.77 0.0M
2025-09-02 20.74 20.74 20.70 20.73 0.1M
2025-08-29 20.73 20.76 20.72 20.76 0.0M
2025-08-28 20.76 20.77 20.69 20.75 0.0M
2025-08-27 20.74 20.76 20.74 20.76 0.0M
2025-08-26 20.74 20.75 20.73 20.75 0.0M
2025-08-25 20.71 20.75 20.71 20.73 0.0M
2025-08-22 20.70 20.76 20.69 20.75 0.0M
2025-08-21 20.69 20.70 20.67 20.69 0.0M
2025-08-20 20.70 20.74 20.69 20.71 0.0M
2025-08-19 20.70 20.71 20.66 20.67 0.0M
2025-08-18 20.68 20.70 20.68 20.69 0.0M
2025-08-15 20.76 20.76 20.72 20.73 0.0M
2025-08-14 20.76 20.77 20.72 20.74 0.0M
2025-08-13 20.77 20.79 20.73 20.74 0.0M
2025-08-12 20.72 20.78 20.72 20.74 0.0M
2025-08-11 20.72 20.74 20.72 20.73 0.0M
2025-08-08 20.70 20.70 20.68 20.69 0.0M
2025-08-07 20.71 20.74 20.70 20.70 0.0M
2025-08-06 20.70 20.75 20.68 20.70 0.0M
2025-08-05 20.68 20.69 20.65 20.68 0.1M
2025-08-04 20.68 20.69 20.65 20.67 0.0M
2025-08-01 20.65 20.68 20.65 20.68 0.0M
2025-07-31 20.57 20.57 20.54 20.56 0.0M
2025-07-30 20.54 20.56 20.48 20.52 0.0M
2025-07-29 20.55 20.56 20.54 20.56 0.0M
2025-07-28 20.56 20.57 20.54 20.56 0.0M
2025-07-25 20.54 20.58 20.51 20.55 0.0M
2025-07-24 20.54 20.54 20.51 20.53 0.0M
2025-07-23 20.57 20.58 20.53 20.56 0.0M
2025-07-22 20.59 20.59 20.55 20.57 0.0M
2025-07-21 20.60 20.61 20.57 20.57 0.0M
2025-07-18 20.58 20.60 20.56 20.59 0.1M
2025-07-17 20.65 20.65 20.56 20.59 0.1M
2025-07-16 20.68 20.68 20.64 20.65 0.0M
2025-07-15 20.67 20.71 20.66 20.69 0.2M
2025-07-14 20.70 20.72 20.66 20.70 0.0M
2025-07-11 20.68 20.71 20.66 20.68 0.0M
2025-07-10 20.73 20.76 20.71 20.72 0.0M
2025-07-09 20.72 20.78 20.70 20.74 0.0M
2025-07-08 20.67 20.70 20.66 20.69 0.0M
2025-07-07 20.67 20.71 20.63 20.70 0.1M
2025-07-03 20.65 20.67 20.63 20.67 0.0M
2025-07-02 20.61 20.71 20.58 20.65 0.0M
2025-07-01 20.67 20.68 20.63 20.67 0.0M
2025-06-30 20.61 20.62 20.58 20.62 0.0M
2025-06-27 20.60 20.60 20.56 20.57 0.0M
2025-06-26 20.58 20.61 20.56 20.57 0.0M
2025-06-25 20.60 20.62 20.57 20.58 0.0M
2025-06-24 20.55 20.63 20.54 20.57 0.2M
2025-06-23 20.54 20.59 20.54 20.55 0.0M
2025-06-20 20.52 20.60 20.52 20.57 0.1M
2025-06-18 20.57 20.64 20.56 20.56 0.0M
2025-06-17 20.57 20.62 20.55 20.58 0.0M
2025-06-16 20.55 20.59 20.55 20.55 0.0M
2025-06-13 20.56 20.59 20.52 20.54 0.0M
2025-06-12 20.56 20.58 20.53 20.57 0.0M
2025-06-11 20.49 20.52 20.48 20.48 0.0M
2025-06-10 20.49 20.50 20.46 20.49 0.0M
2025-06-09 20.44 20.51 20.44 20.50 0.0M
2025-06-06 20.48 20.48 20.38 20.40 0.1M
2025-06-05 20.47 20.50 20.46 20.46 0.0M
2025-06-04 20.50 20.51 20.48 20.50 0.0M
2025-06-03 20.45 20.52 20.44 20.46 0.0M
2025-06-02 20.45 20.48 20.35 20.44 0.0M
2025-05-30 20.47 20.51 20.46 20.48 0.0M
2025-05-29 20.47 20.61 20.47 20.49 0.0M
2025-05-28 20.49 20.54 20.41 20.47 0.1M
2025-05-27 20.47 20.51 20.45 20.49 0.0M
2025-05-23 20.43 20.54 20.40 20.48 0.0M
2025-05-22 20.34 20.44 20.31 20.35 0.0M
2025-05-21 20.48 20.49 20.38 20.39 0.0M
2025-05-20 20.44 20.55 20.44 20.48 0.0M
2025-05-19 20.42 20.49 20.39 20.48 0.0M
2025-05-16 20.57 20.62 20.54 20.57 0.0M
2025-05-15 20.49 20.62 20.49 20.57 0.0M
2025-05-14 20.49 20.52 20.41 20.45 0.0M
2025-05-13 20.48 20.59 20.46 20.53 0.0M
2025-05-12 20.48 20.56 20.47 20.51 0.0M
2025-05-09 20.51 20.53 20.50 20.52 0.0M
2025-05-08 20.55 20.55 20.46 20.46 0.0M
2025-05-07 20.49 20.56 20.49 20.53 0.0M
2025-05-06 20.40 20.56 20.40 20.51 0.0M
2025-05-05 20.42 20.51 20.39 20.44 0.0M
2025-05-02 20.42 20.45 20.42 20.44 0.0M
2025-05-01 20.50 20.62 20.46 20.48 0.0M
2025-04-30 20.46 20.50 20.45 20.50 0.0M
2025-04-29 20.38 20.52 20.38 20.43 0.0M
2025-04-28 20.33 20.45 20.33 20.39 0.0M
2025-04-25 20.40 20.56 20.33 20.38 0.0M
2025-04-24 20.26 20.33 20.26 20.30 0.0M
2025-04-23 20.36 20.48 20.19 20.21 0.0M
2025-04-22 20.19 20.27 20.08 20.16 0.1M
2025-04-21 20.26 20.26 20.09 20.14 0.0M
2025-04-17 20.35 20.38 20.29 20.31 0.0M
2025-04-16 20.34 20.36 20.29 20.35 0.0M
2025-04-15 20.29 20.29 20.20 20.26 0.0M
2025-04-14 20.19 20.24 20.06 20.24 0.0M
2025-04-11 19.88 20.08 19.74 20.08 0.0M
2025-04-10 20.61 20.61 20.05 20.20 0.0M
2025-04-09 20.07 20.41 19.75 20.31 0.2M
2025-04-08 20.37 20.49 20.11 20.18 0.1M
2025-04-07 20.96 21.05 20.51 20.65 0.1M
2025-04-04 20.93 20.99 20.82 20.98 0.0M
2025-04-03 20.97 20.97 20.87 20.89 0.0M
2025-04-02 20.85 20.85 20.71 20.76 0.0M
2025-04-01 20.83 20.88 20.79 20.79 0.0M
2025-03-31 20.69 20.73 20.68 20.73 0.0M
2025-03-28 20.64 20.68 20.64 20.65 0.0M
2025-03-27 20.64 20.64 20.55 20.57 0.1M
2025-03-26 20.77 20.82 20.69 20.70 0.0M
2025-03-25 20.82 20.83 20.77 20.79 0.0M
2025-03-24 20.71 20.85 20.69 20.80 0.0M
2025-03-21 20.82 20.93 20.76 20.82 0.1M
2025-03-20 20.82 20.94 20.79 20.84 0.2M
2025-03-19 20.76 20.87 20.75 20.81 0.0M
2025-03-18 20.75 20.90 20.75 20.81 0.0M
2025-03-17 20.80 20.83 20.77 20.77 0.1M
2025-03-14 20.79 20.80 20.75 20.77 0.0M
2025-03-13 20.81 20.81 20.74 20.79 0.0M
2025-03-12 20.87 20.87 20.79 20.81 0.0M
2025-03-11 20.97 20.97 20.89 20.90 0.0M
2025-03-10 20.99 20.99 20.93 20.96 0.0M
2025-03-07 20.99 21.04 20.88 20.91 0.0M
2025-03-06 20.98 21.02 20.94 20.95 0.0M
2025-03-05 21.01 21.12 20.99 20.99 0.0M
2025-03-04 21.11 21.17 21.02 21.04 0.0M
2025-03-03 21.08 21.11 21.08 21.10 0.0M
2025-02-28 21.13 21.14 21.11 21.13 0.0M
2025-02-27 21.07 21.09 21.07 21.08 0.0M
2025-02-26 21.09 21.15 21.07 21.12 0.0M
2025-02-25 21.09 21.10 21.06 21.09 0.0M
2025-02-24 21.02 21.03 20.95 21.02 0.0M
2025-02-21 20.98 21.08 20.98 21.04 0.0M
2025-02-20 21.00 21.02 20.99 21.00 0.0M
2025-02-19 20.95 20.97 20.91 20.96 0.0M
2025-02-18 20.97 20.99 20.90 20.93 0.0M
2025-02-14 21.01 21.03 20.97 21.00 0.0M
2025-02-13 20.96 20.99 20.94 20.96 0.0M
2025-02-12 20.92 20.92 20.88 20.92 0.0M
2025-02-11 21.03 21.03 20.99 21.03 0.0M
2025-02-10 21.03 21.08 21.01 21.02 0.0M
2025-02-07 21.00 21.05 21.00 21.03 0.0M
2025-02-06 21.09 21.09 21.02 21.08 0.0M
2025-02-05 21.10 21.16 21.01 21.05 0.1M
2025-02-04 20.99 21.02 20.96 21.01 0.0M
2025-02-03 20.98 21.03 20.95 20.98 0.0M
2025-01-31 20.99 21.00 20.95 20.96 0.0M
2025-01-30 20.99 20.99 20.91 20.96 0.1M
2025-01-29 20.97 20.97 20.90 20.92 0.0M
2025-01-28 20.95 20.97 20.86 20.97 0.1M
2025-01-27 20.97 20.97 20.91 20.96 0.0M
2025-01-24 20.85 20.89 20.84 20.86 0.0M
2025-01-23 20.87 20.88 20.80 20.84 0.0M
2025-01-22 20.90 20.92 20.85 20.89 0.0M
2025-01-21 20.83 20.89 20.82 20.84 0.0M
2025-01-17 20.87 20.91 20.87 20.88 0.0M
2025-01-16 20.81 20.86 20.74 20.83 0.0M
2025-01-15 20.86 20.93 20.73 20.81 0.2M
2025-01-14 20.80 20.86 20.74 20.77 0.0M
2025-01-13 20.83 20.84 20.75 20.80 0.0M
2025-01-10 20.94 20.94 20.80 20.85 0.1M
2025-01-08 20.96 21.04 20.90 20.92 0.0M
2025-01-07 21.00 21.00 20.94 20.99 0.0M
2025-01-06 21.01 21.03 20.98 21.01 0.0M
2025-01-03 21.04 21.04 20.96 21.00 0.0M
2025-01-02 20.98 20.99 20.97 20.98 0.0M