Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.48
0.00 (0.02%)
Jul 22, 2025, 4:00 PM - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202523.4823.4823.4723.48-0.04%15,787
Jul 21, 202523.5123.5123.4623.4723.47-0.23%16,380
Jul 18, 202523.5423.5423.5123.5323.470.02%39,190
Jul 17, 202523.5323.5323.5023.5223.46-0.11%31,045
Jul 16, 202523.5623.5723.5223.5523.49-0.06%35,471
Jul 15, 202523.5823.5823.5323.5623.50-39,808
Jul 14, 202523.5623.5723.5523.5623.50-35,558
Jul 11, 202523.5523.5723.5423.5623.50-0.04%52,160
Jul 10, 202523.5723.5723.5523.5723.510.06%57,481
Jul 9, 202523.5423.5623.5423.5623.500.02%34,283
Jul 8, 202523.5523.5523.5323.5523.49-49,679
Jul 7, 202523.5723.5723.5423.5523.490.04%37,042
Jul 3, 202523.5423.5523.5223.5423.480.04%40,090
Jul 2, 202523.5123.5423.5123.5323.470.02%42,430
Jul 1, 202523.4823.5523.4823.5323.470.23%77,121
Jun 30, 202523.4723.4823.4623.4723.410.04%35,110
Jun 27, 202523.4523.4723.4423.4623.400.06%29,262
Jun 26, 202523.4523.4623.4323.4523.390.06%27,276
Jun 25, 202523.4623.4623.3923.4323.370.09%69,062
Jun 24, 202523.4123.4123.3923.4123.350.06%32,581
Jun 23, 202523.3923.4223.3623.4023.34-0.15%57,162
Jun 20, 202523.4323.4523.4123.4323.310.03%41,889
Jun 18, 202523.4223.4423.4123.4223.310.06%30,194
Jun 17, 202523.4223.4323.3923.4123.290.13%68,551
Jun 16, 202523.3723.3923.3523.3823.26-50,155
Jun 13, 202523.4023.4023.3423.3823.26-0.04%90,200
Jun 12, 202523.4123.4123.3723.3923.270.09%78,685
Jun 11, 202523.3923.3923.3623.3723.250.11%32,810
Jun 10, 202523.3523.3823.3323.3523.230.02%57,992
Jun 9, 202523.3123.3823.3123.3423.220.04%43,458
Jun 6, 202523.3523.3523.3123.3323.21-0.13%45,968
Jun 5, 202523.3623.4023.3523.3623.24-33,804
Jun 4, 202523.3623.3823.3323.3623.240.13%93,659
Jun 3, 202523.3123.3423.3123.3323.210.04%39,349
Jun 2, 202523.3223.3323.2823.3223.20-0.02%61,520
May 30, 202523.3423.3523.3123.3323.21-0.11%59,274
May 29, 202523.3523.3623.3223.3523.230.13%75,996
May 28, 202523.3523.3623.2623.3223.20-0.09%282,200
May 27, 202523.3423.3423.3023.3423.220.15%49,265
May 23, 202523.3023.3823.2623.3123.190.15%19,349
May 22, 202523.2623.3123.2423.2723.160.06%65,761
May 21, 202523.3123.3123.2423.2623.14-0.24%26,779
May 20, 202523.3223.3323.2823.3123.190.06%54,161
May 19, 202523.3923.4023.2723.3023.18-0.83%211,636
May 16, 202523.5023.5023.4523.4923.320.26%113,519
May 15, 202523.4423.4523.4023.4323.260.13%94,553
May 14, 202523.4723.4723.3523.4023.23-0.04%149,823
May 13, 202523.4223.4523.3823.4123.24-0.09%45,157
May 12, 202523.4123.4423.3823.4323.26-123,212
May 9, 202523.4723.4723.4123.4323.260.02%35,227