Invesco BulletShares 2031... (BSMV)
NASDAQ: BSMV
· Real-Time Price · USD
20.69
-0.04 (-0.19%)
At close: Aug 18, 2025, 3:59 PM
20.70
0.05%
After-hours: Aug 18, 2025, 04:04 PM EDT
BSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.68 | 20.70 | 20.68 | 20.69 | 20.69 | -0.19% | 19,046 |
| Aug 15, 2025 | 20.76 | 20.76 | 20.72 | 20.73 | 20.68 | -0.05% | 17,922 |
| Aug 14, 2025 | 20.76 | 20.77 | 20.72 | 20.74 | 20.69 | 0.00% | 6,806 |
| Aug 13, 2025 | 20.77 | 20.78 | 20.73 | 20.74 | 20.69 | 0.00% | 29,242 |
| Aug 12, 2025 | 20.72 | 20.78 | 20.72 | 20.74 | 20.69 | 0.05% | 30,800 |
| Aug 11, 2025 | 20.72 | 20.74 | 20.72 | 20.73 | 20.68 | 0.19% | 41,100 |
| Aug 8, 2025 | 20.70 | 20.70 | 20.68 | 20.69 | 20.64 | -0.05% | 4,800 |
| Aug 7, 2025 | 20.71 | 20.74 | 20.70 | 20.70 | 20.65 | 0.00% | 15,652 |
| Aug 6, 2025 | 20.70 | 20.75 | 20.68 | 20.70 | 20.65 | 0.10% | 29,115 |
| Aug 5, 2025 | 20.68 | 20.69 | 20.65 | 20.68 | 20.63 | 0.05% | 69,121 |
| Aug 4, 2025 | 20.68 | 20.69 | 20.65 | 20.67 | 20.62 | -0.05% | 37,143 |
| Aug 1, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.63 | 0.58% | 27,200 |
| Jul 31, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.51 | 0.19% | 28,309 |
| Jul 30, 2025 | 20.54 | 20.56 | 20.48 | 20.52 | 20.47 | -0.19% | 31,803 |
| Jul 29, 2025 | 20.55 | 20.56 | 20.54 | 20.56 | 20.51 | 0.00% | 14,528 |
| Jul 28, 2025 | 20.56 | 20.57 | 20.54 | 20.56 | 20.51 | 0.05% | 41,100 |
| Jul 25, 2025 | 20.54 | 20.58 | 20.51 | 20.55 | 20.50 | 0.10% | 27,711 |
| Jul 24, 2025 | 20.54 | 20.54 | 20.51 | 20.53 | 20.48 | -0.15% | 27,286 |
| Jul 23, 2025 | 20.57 | 20.58 | 20.53 | 20.56 | 20.51 | -0.05% | 28,418 |
| Jul 22, 2025 | 20.59 | 20.59 | 20.55 | 20.57 | 20.52 | 0.00% | 15,500 |