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%
BSMV — Invesco BulletShares 2031 Municipal Bond ETF
NasdaqInvesco BulletShares 2031 Municipal Bond ETF
$19.99
-0.01(-0.03%)
- O
- 20.12
- H
- 20.15
- L
- 19.99
- V
- 130.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.99
Period Return-0.83%
Period High$21.53
Period Low$19.67
Avg Daily Volume42.5K
Total Trading Days365
BSMV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.12 | $20.15 | $19.99 | $19.99 | $-0.01 | -0.03% | 130,208 | $20.08 | $19.99 $20.15 |
| Oct 1, 2026 | $20.01 | $20.05 | $19.95 | $20.00 | +$0.10 | +0.52% | 105,470 | $19.98 | $19.95 $20.05 |
| Sep 30, 2026 | $19.81 | $19.93 | $19.77 | $19.89 | +$0.19 | +0.95% | 224,305 | $19.87 | $19.77 $19.93 |
| Sep 29, 2026 | $19.76 | $19.77 | $19.67 | $19.71 | $-0.08 | -0.43% | 228,622 | $19.68 | $19.67 $19.77 |
| Sep 28, 2026 | $19.85 | $19.85 | $19.75 | $19.79 | $-0.10 | -0.50% | 62,548 | $19.78 | $19.75 $19.85 |
| Sep 25, 2026 | $20.01 | $20.01 | $19.85 | $19.89 | $-0.09 | -0.45% | 89,362 | $19.91 | $19.85 $20.01 |
| Sep 24, 2026 | $20.12 | $20.12 | $19.96 | $19.98 | $-0.12 | -0.60% | 87,264 | $20.03 | $19.96 $20.12 |
| Sep 23, 2026 | $20.20 | $20.20 | $20.06 | $20.10 | $-0.13 | -0.66% | 49,175 | $20.11 | $20.06 $20.20 |
| Sep 22, 2026 | $20.25 | $20.27 | $20.22 | $20.23 | $-0.04 | -0.18% | 53,752 | $20.25 | $20.22 $20.27 |
| Sep 21, 2026 | $20.29 | $20.30 | $20.26 | $20.27 | $-0.04 | -0.20% | 94,237 | $20.28 | $20.26 $20.30 |
| Sep 18, 2026 | $20.36 | $20.36 | $20.28 | $20.31 | $-0.04 | -0.18% | 77,720 | $20.31 | $20.28 $20.36 |
| Sep 17, 2026 | $20.38 | $20.38 | $20.30 | $20.35 | +$0.04 | +0.20% | 76,687 | $20.34 | $20.30 $20.38 |
| Sep 16, 2026 | $20.32 | $20.36 | $20.30 | $20.31 | $-0.01 | -0.05% | 50,575 | $20.32 | $20.30 $20.36 |
| Sep 15, 2026 | $20.29 | $20.37 | $20.28 | $20.32 | +$0.02 | +0.07% | 351,012 | $20.33 | $20.28 $20.37 |
| Sep 14, 2026 | $20.32 | $20.36 | $20.27 | $20.30 | $-0.03 | -0.13% | 74,605 | $20.32 | $20.27 $20.36 |
| Sep 11, 2026 | $20.38 | $20.42 | $20.32 | $20.33 | $-0.05 | -0.23% | 88,058 | $20.37 | $20.32 $20.42 |
| Sep 10, 2026 | $20.41 | $20.41 | $20.35 | $20.38 | $-0.09 | -0.44% | 154,893 | $20.37 | $20.35 $20.41 |
| Sep 9, 2026 | $20.61 | $20.62 | $20.46 | $20.47 | $-0.09 | -0.44% | 87,263 | $20.51 | $20.46 $20.62 |
| Sep 8, 2026 | $20.60 | $20.65 | $20.55 | $20.56 | $-0.07 | -0.36% | 36,359 | $20.57 | $20.55 $20.65 |
| Sep 4, 2026 | $20.63 | $20.66 | $20.58 | $20.63 | +$0.05 | +0.24% | 85,764 | $20.63 | $20.58 $20.66 |
| Sep 3, 2026 | $20.69 | $20.69 | $20.58 | $20.58 | $-0.02 | -0.11% | 64,444 | $20.61 | $20.58 $20.69 |
| Sep 2, 2026 | $20.66 | $20.66 | $20.60 | $20.60 | $-0.02 | -0.11% | 79,695 | $20.62 | $20.60 $20.66 |
| Sep 1, 2026 | $20.68 | $20.68 | $20.58 | $20.63 | $-0.07 | -0.31% | 48,243 | $20.63 | $20.58 $20.68 |
| Aug 31, 2026 | $20.70 | $20.71 | $20.67 | $20.69 | $-0.04 | -0.17% | 48,427 | $20.69 | $20.67 $20.71 |
| Aug 28, 2026 | $20.77 | $20.77 | $20.71 | $20.73 | $-0.01 | -0.05% | 32,204 | $20.73 | $20.71 $20.77 |
| Aug 27, 2026 | $20.79 | $20.79 | $20.72 | $20.74 | $-0.04 | -0.17% | 30,906 | $20.74 | $20.72 $20.79 |
| Aug 26, 2026 | $20.79 | $20.79 | $20.71 | $20.77 | +$0.00 | +0.00% | 46,454 | $20.75 | $20.71 $20.79 |
| Aug 25, 2026 | $20.78 | $20.80 | $20.75 | $20.77 | +$0.00 | +0.02% | 89,865 | $20.77 | $20.75 $20.80 |
| Aug 24, 2026 | $20.77 | $20.78 | $20.75 | $20.77 | $-0.03 | -0.16% | 30,918 | $20.76 | $20.75 $20.78 |
| Aug 21, 2026 | $20.81 | $20.83 | $20.78 | $20.80 | $-0.02 | -0.07% | 67,199 | $20.81 | $20.78 $20.83 |