S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
Invesco BulletShares 2031 Municipal Bond ETF (BSMV) Historical

BSMV Invesco BulletShares 2031 Municipal Bond ETF

20.7616

0.0265 (0.13%)

May 31 2024 - Closed

Delayed by 15 minutes

BSMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.7616	0.03	0.13%	20.73	20.78	20.71	11,692
May 30 2024	20.7351	0.04	0.17%	20.745	20.75	20.72	10,509
May 29 2024	20.70	-0.10	-0.48%	20.75	20.75	20.69	30,529
May 28 2024	20.80	-0.02	-0.07%	20.83	20.83	20.7999	7,125
May 24 2024	20.815	0.00	0.00%	20.82	20.82	20.78	13,881
May 23 2024	20.815	-0.09	-0.43%	20.90	20.90	20.815	11,514
May 22 2024	20.9054	-0.07	-0.36%	20.96	20.96	20.89	11,253
May 21 2024	20.98	-0.03	-0.14%	21.01	21.01	20.96	16,389
May 20 2024	21.01	-0.10	-0.47%	21.03	21.04	21.00	4,612
May 17 2024	21.11	-0.08	-0.35%	21.13	21.14	21.09	26,161
May 16 2024	21.185	-0.03	-0.12%	21.22	21.23	21.1701	9,462
May 15 2024	21.21	0.01	0.07%	21.25	21.259	21.20	22,552
May 14 2024	21.1951	0.05	0.21%	21.19	21.21	21.17	33,203
May 13 2024	21.15	-0.01	-0.05%	21.14	21.20	21.14	13,591
May 10 2024	21.1597	-0.04	-0.19%	21.21	21.21	21.1501	7,518
May 09 2024	21.20	0.01	0.03%	21.19	21.21	21.175	6,154
May 08 2024	21.1928	0.02	0.09%	21.12	21.21	21.12	20,153
May 07 2024	21.1735	0.06	0.30%	21.19	21.20	21.17	27,818
May 06 2024	21.11	0.01	0.05%	21.09	21.129	21.065	11,677
May 03 2024	21.10	0.09	0.43%	21.08	21.10	21.065	10,273
May 02 2024	21.01	0.02	0.08%	21.01	21.0299	20.97	17,528
May 01 2024	20.9931	0.06	0.28%	20.989	21.01	20.9557	14,779
Apr 30 2024	20.9353	-0.05	-0.26%	20.93	20.96	20.92	13,928
Apr 29 2024	20.99	0.06	0.29%	21.01	21.01	20.96	14,652
Apr 26 2024	20.93	-0.01	-0.05%	20.96	20.98	20.93	7,818
Apr 25 2024	20.94	-0.08	-0.38%	20.95	20.95	20.93	5,031
Apr 24 2024	21.02	0.00	0.00%	21.04	21.04	20.9963	6,128
Apr 23 2024	21.02	-0.03	-0.14%	20.98	21.065	20.98	8,397
Apr 22 2024	21.05	-0.04	-0.17%	21.02	21.05	21.02	4,851
Apr 19 2024	21.0854	0.04	0.19%	21.0797	21.10	21.06	13,836
Apr 18 2024	21.045	-0.01	-0.05%	21.13	21.13	21.02	5,116
Apr 17 2024	21.0555	0.04	0.19%	21.03	21.11	21.015	18,808
Apr 16 2024	21.0151	-0.05	-0.26%	21.17	21.17	21.01	34,102
Apr 15 2024	21.0697	-0.01	-0.05%	21.02	21.08	21.02	4,774
Apr 12 2024	21.08	0.10	0.47%	21.04	21.13	21.04	24,172
Apr 11 2024	20.9818	-0.01	-0.04%	21.01	21.017	20.97	23,192
Apr 10 2024	20.99	-0.18	-0.85%	21.01	21.05	20.95	42,261
Apr 09 2024	21.1695	0.05	0.23%	21.16	21.21	21.16	15,510
Apr 08 2024	21.12	0.02	0.09%	21.06	21.14	21.06	7,585
Apr 05 2024	21.10	-0.06	-0.26%	21.17	21.17	21.07	17,693
Apr 04 2024	21.155	0.02	0.07%	21.16	21.175	21.13	6,549
Apr 03 2024	21.14	-0.09	-0.42%	21.09	21.19	21.09	23,868
Apr 02 2024	21.23	-0.01	-0.05%	21.23	21.23	21.17	31,876
Apr 01 2024	21.24	-0.07	-0.33%	21.28	21.28	21.21	16,584
Mar 28 2024	21.31	-0.03	-0.14%	21.32	21.35	21.29	6,562
Mar 27 2024	21.34	-0.01	-0.05%	21.32	21.36	21.3099	25,384
Mar 26 2024	21.35	-0.03	-0.14%	21.41	21.41	21.32	21,323
Mar 25 2024	21.38	-0.03	-0.14%	21.41	21.41	21.37	7,781
Mar 22 2024	21.41	0.05	0.21%	21.40	21.45	21.40	9,922
Mar 21 2024	21.365	0.02	0.12%	21.35	21.39	21.35	21,279
Mar 20 2024	21.34	-0.08	-0.35%	21.32	21.38	21.30	23,040
Mar 19 2024	21.415	0.06	0.30%	21.39	21.42	21.37	11,492
Mar 18 2024	21.35	-0.09	-0.42%	21.33	21.41	21.33	16,762
Mar 15 2024	21.44	0.01	0.03%	21.49	21.49	21.41	10,524
Mar 14 2024	21.4328	-0.10	-0.45%	21.475	21.475	21.38	29,164
Mar 13 2024	21.53	0.06	0.28%	21.54	21.59	21.49	26,087
Mar 12 2024	21.4695	-0.04	-0.19%	21.51	21.51	21.45	21,195
Mar 11 2024	21.51	0.01	0.05%	21.54	21.54	21.50	7,106
Mar 08 2024	21.50	-0.02	-0.09%	21.48	21.56	21.48	12,723
Mar 07 2024	21.5201	0.06	0.26%	21.52	21.55	21.51	17,801
Mar 06 2024	21.465	-0.05	-0.21%	21.48	21.49	21.43	14,809
Mar 05 2024	21.51	0.10	0.47%	21.51	21.54	21.46	21,101
Mar 04 2024	21.41	-0.09	-0.42%	21.43	21.43	21.40	20,025

Invesco BulletShares 203...

Hellenic Republic

SPDR S&P Homebuilders

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions