Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.69
+0.02 (0.08%)
Oct 7, 2025, 2:24 PM EDT - Market open
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.67 | -0.02% | 53,422 |
| Oct 3, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.67 | - | 20,878 |
| Oct 2, 2025 | 23.68 | 23.69 | 23.64 | 23.67 | 23.67 | -0.04% | 35,081 |
| Oct 1, 2025 | 23.68 | 23.69 | 23.65 | 23.68 | 23.68 | 0.08% | 11,731 |
| Sep 30, 2025 | 23.67 | 23.68 | 23.64 | 23.66 | 23.66 | - | 27,620 |
| Sep 29, 2025 | 23.67 | 23.68 | 23.63 | 23.66 | 23.66 | - | 37,401 |
| Sep 26, 2025 | 23.65 | 23.68 | 23.63 | 23.66 | 23.66 | -0.06% | 50,736 |
| Sep 25, 2025 | 23.70 | 23.70 | 23.66 | 23.68 | 23.68 | -0.11% | 37,621 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.68 | 23.70 | 23.70 | -0.04% | 29,579 |
| Sep 23, 2025 | 23.75 | 23.75 | 23.70 | 23.71 | 23.71 | -0.04% | 53,331 |
| Sep 22, 2025 | 23.72 | 23.72 | 23.68 | 23.72 | 23.72 | -0.17% | 29,463 |
| Sep 19, 2025 | 23.75 | 23.76 | 23.73 | 23.76 | 23.71 | - | 35,315 |
| Sep 18, 2025 | 23.77 | 23.79 | 23.75 | 23.76 | 23.71 | -0.04% | 54,219 |
| Sep 17, 2025 | 23.76 | 23.80 | 23.76 | 23.77 | 23.72 | 0.06% | 46,347 |
| Sep 16, 2025 | 23.76 | 23.77 | 23.73 | 23.76 | 23.70 | -0.04% | 28,302 |
| Sep 15, 2025 | 23.73 | 23.77 | 23.70 | 23.77 | 23.71 | 0.19% | 35,181 |
| Sep 12, 2025 | 23.69 | 23.73 | 23.69 | 23.72 | 23.67 | - | 40,933 |
| Sep 11, 2025 | 23.70 | 23.74 | 23.67 | 23.72 | 23.67 | 0.13% | 48,585 |
| Sep 10, 2025 | 23.67 | 23.72 | 23.64 | 23.69 | 23.64 | 0.15% | 33,394 |
| Sep 9, 2025 | 23.67 | 23.67 | 23.64 | 23.66 | 23.60 | -0.06% | 38,993 |
| Sep 8, 2025 | 23.64 | 23.67 | 23.59 | 23.67 | 23.62 | 0.21% | 20,144 |
| Sep 5, 2025 | 23.57 | 23.63 | 23.57 | 23.62 | 23.57 | 0.19% | 13,492 |
| Sep 4, 2025 | 23.56 | 23.59 | 23.56 | 23.58 | 23.52 | 0.06% | 31,846 |
| Sep 3, 2025 | 23.53 | 23.57 | 23.52 | 23.56 | 23.51 | 0.08% | 49,933 |
| Sep 2, 2025 | 23.55 | 23.56 | 23.53 | 23.54 | 23.49 | -0.02% | 47,276 |
| Aug 29, 2025 | 23.54 | 23.57 | 23.53 | 23.55 | 23.49 | - | 19,280 |
| Aug 28, 2025 | 23.54 | 23.56 | 23.53 | 23.55 | 23.49 | -0.02% | 22,746 |
| Aug 27, 2025 | 23.56 | 23.63 | 23.54 | 23.55 | 23.50 | -0.11% | 38,016 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.56 | 23.58 | 23.52 | 0.02% | 23,703 |
| Aug 25, 2025 | 23.57 | 23.57 | 23.54 | 23.57 | 23.52 | - | 22,822 |
| Aug 22, 2025 | 23.58 | 23.60 | 23.50 | 23.57 | 23.52 | 0.11% | 52,044 |
| Aug 21, 2025 | 23.57 | 23.58 | 23.48 | 23.55 | 23.49 | -0.08% | 42,478 |
| Aug 20, 2025 | 23.59 | 23.59 | 23.55 | 23.57 | 23.51 | 0.04% | 23,300 |
| Aug 19, 2025 | 23.58 | 23.58 | 23.54 | 23.56 | 23.50 | -0.02% | 30,338 |
| Aug 18, 2025 | 23.58 | 23.58 | 23.54 | 23.56 | 23.51 | -0.20% | 20,275 |
| Aug 15, 2025 | 23.60 | 23.62 | 23.59 | 23.61 | 23.50 | 0.01% | 18,900 |
| Aug 14, 2025 | 23.63 | 23.64 | 23.59 | 23.61 | 23.50 | -0.08% | 11,729 |
| Aug 13, 2025 | 23.65 | 23.65 | 23.61 | 23.63 | 23.52 | 0.08% | 22,557 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.54 | 23.61 | 23.50 | 0.08% | 34,348 |
| Aug 11, 2025 | 23.59 | 23.61 | 23.57 | 23.59 | 23.48 | -0.04% | 38,391 |
| Aug 8, 2025 | 23.61 | 23.61 | 23.58 | 23.60 | 23.49 | -0.04% | 23,194 |
| Aug 7, 2025 | 23.59 | 23.62 | 23.59 | 23.61 | 23.50 | 0.07% | 14,605 |
| Aug 6, 2025 | 23.60 | 23.61 | 23.58 | 23.59 | 23.48 | 0.02% | 32,609 |
| Aug 5, 2025 | 23.60 | 23.60 | 23.56 | 23.59 | 23.48 | - | 29,217 |
| Aug 4, 2025 | 23.58 | 23.60 | 23.57 | 23.59 | 23.48 | - | 46,614 |
| Aug 1, 2025 | 23.58 | 23.60 | 23.56 | 23.59 | 23.48 | 0.36% | 33,039 |
| Jul 31, 2025 | 23.54 | 23.54 | 23.50 | 23.50 | 23.39 | 0.04% | 47,864 |
| Jul 30, 2025 | 23.51 | 23.53 | 23.48 | 23.49 | 23.38 | -0.04% | 19,254 |
| Jul 29, 2025 | 23.53 | 23.53 | 23.48 | 23.50 | 23.39 | 0.06% | 63,055 |
| Jul 28, 2025 | 23.54 | 23.54 | 23.48 | 23.49 | 23.38 | -0.04% | 40,194 |