MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSMU — Invesco BulletShares 2030 Municipal Bond ETF
NasdaqInvesco BulletShares 2030 Municipal Bond ETF
$20.93
-0.01(-0.05%)
- O
- 21.07
- H
- 21.10
- L
- 20.92
- V
- 66.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.93
Period Return-0.59%
Period High$22.31
Period Low$20.56
Avg Daily Volume51.8K
Total Trading Days365
BSMU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.07 | $21.10 | $20.92 | $20.93 | $-0.01 | -0.05% | 66,679 | $21.04 | $20.92 $21.10 |
| Oct 1, 2026 | $20.95 | $20.98 | $20.92 | $20.94 | +$0.04 | +0.20% | 128,259 | $20.96 | $20.92 $20.98 |
| Sep 30, 2026 | $20.81 | $20.96 | $20.81 | $20.89 | +$0.19 | +0.91% | 175,905 | $20.87 | $20.81 $20.96 |
| Sep 29, 2026 | $20.80 | $20.80 | $20.56 | $20.71 | $-0.08 | -0.36% | 214,987 | $20.70 | $20.56 $20.80 |
| Sep 28, 2026 | $20.84 | $20.84 | $20.73 | $20.78 | $-0.09 | -0.43% | 76,874 | $20.77 | $20.73 $20.84 |
| Sep 25, 2026 | $21.01 | $21.01 | $20.86 | $20.87 | $-0.09 | -0.41% | 99,234 | $20.90 | $20.86 $21.01 |
| Sep 24, 2026 | $21.03 | $21.03 | $20.94 | $20.96 | $-0.07 | -0.36% | 79,201 | $20.97 | $20.94 $21.03 |
| Sep 23, 2026 | $21.14 | $21.14 | $20.98 | $21.03 | $-0.13 | -0.61% | 66,452 | $21.04 | $20.98 $21.14 |
| Sep 22, 2026 | $21.16 | $21.19 | $21.16 | $21.16 | $-0.02 | -0.09% | 70,698 | $21.18 | $21.16 $21.19 |
| Sep 21, 2026 | $21.25 | $21.25 | $21.16 | $21.18 | $-0.06 | -0.31% | 115,162 | $21.17 | $21.16 $21.25 |
| Sep 18, 2026 | $21.29 | $21.29 | $21.21 | $21.24 | $-0.03 | -0.15% | 71,935 | $21.23 | $21.21 $21.29 |
| Sep 17, 2026 | $21.31 | $21.31 | $21.22 | $21.28 | +$0.06 | +0.30% | 644,671 | $21.25 | $21.22 $21.31 |
| Sep 16, 2026 | $21.26 | $21.30 | $21.17 | $21.21 | $-0.03 | -0.13% | 75,677 | $21.23 | $21.17 $21.30 |
| Sep 15, 2026 | $21.27 | $21.29 | $21.24 | $21.24 | $-0.04 | -0.19% | 103,790 | $21.27 | $21.24 $21.29 |
| Sep 14, 2026 | $21.29 | $21.34 | $21.27 | $21.28 | $-0.04 | -0.21% | 109,305 | $21.31 | $21.27 $21.34 |
| Sep 11, 2026 | $21.25 | $21.41 | $21.25 | $21.33 | +$0.02 | +0.12% | 106,635 | $21.32 | $21.25 $21.41 |
| Sep 10, 2026 | $21.48 | $21.48 | $21.29 | $21.30 | $-0.18 | -0.84% | 198,410 | $21.33 | $21.29 $21.48 |
| Sep 9, 2026 | $21.59 | $21.61 | $21.47 | $21.48 | $-0.06 | -0.29% | 88,176 | $21.52 | $21.47 $21.61 |
| Sep 8, 2026 | $21.57 | $21.59 | $21.53 | $21.54 | $-0.01 | -0.03% | 25,511 | $21.55 | $21.53 $21.59 |
| Sep 4, 2026 | $21.56 | $21.59 | $21.55 | $21.55 | $-0.00 | -0.01% | 37,606 | $21.57 | $21.55 $21.59 |
| Sep 3, 2026 | $21.63 | $21.63 | $21.54 | $21.55 | $-0.02 | -0.09% | 48,105 | $21.58 | $21.54 $21.63 |
| Sep 2, 2026 | $21.57 | $21.60 | $21.57 | $21.57 | $-0.03 | -0.13% | 71,390 | $21.58 | $21.57 $21.60 |
| Sep 1, 2026 | $21.64 | $21.64 | $21.59 | $21.60 | $-0.04 | -0.18% | 68,901 | $21.60 | $21.59 $21.64 |
| Aug 31, 2026 | $21.62 | $21.65 | $21.62 | $21.64 | $-0.02 | -0.11% | 46,462 | $21.63 | $21.62 $21.65 |
| Aug 28, 2026 | $21.69 | $21.69 | $21.66 | $21.67 | $-0.02 | -0.09% | 20,432 | $21.67 | $21.66 $21.69 |
| Aug 27, 2026 | $21.67 | $21.78 | $21.67 | $21.69 | +$0.02 | +0.09% | 68,953 | $21.71 | $21.67 $21.78 |
| Aug 26, 2026 | $21.67 | $21.71 | $21.66 | $21.67 | $-0.05 | -0.23% | 33,622 | $21.67 | $21.66 $21.71 |
| Aug 25, 2026 | $21.72 | $21.73 | $21.70 | $21.72 | +$0.00 | +0.00% | 111,078 | $21.71 | $21.70 $21.73 |
| Aug 24, 2026 | $21.72 | $21.73 | $21.71 | $21.72 | $-0.05 | -0.23% | 29,843 | $21.72 | $21.71 $21.73 |
| Aug 21, 2026 | $21.77 | $21.78 | $21.75 | $21.77 | $-0.01 | -0.05% | 82,564 | $21.77 | $21.75 $21.78 |