Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.64
+0.02 (0.06%)
At close: Nov 11, 2025, 4:00 PM EST
23.64
0.00 (0.00%)
After-hours: Nov 11, 2025, 4:15 PM EST

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202523.6323.6623.6323.6423.640.06%33,462
Nov 10, 202523.6123.6323.6123.6223.620.04%11,041
Nov 7, 202523.6023.6623.5923.6123.610.04%26,806
Nov 6, 202523.5923.6123.5823.6023.600.08%17,391
Nov 5, 202523.6023.6023.5623.5823.58-0.11%33,548
Nov 4, 202523.5723.6423.5723.6123.61-0.15%51,620
Nov 3, 202523.6723.6723.6223.6423.64-0.04%21,912
Oct 31, 202523.6623.6623.6323.6523.65-24,079
Oct 30, 202523.6223.6623.6223.6523.650.04%50,549
Oct 29, 202523.6923.6923.6223.6423.64-0.08%28,818
Oct 28, 202523.6523.6823.6423.6623.66-21,084
Oct 27, 202523.6623.6823.6423.6623.660.03%35,020
Oct 24, 202523.6723.6823.6323.6523.650.03%28,959
Oct 23, 202523.6323.6723.6323.6523.65-0.06%39,337
Oct 22, 202523.6723.6823.6423.6623.66-0.02%38,414
Oct 21, 202523.6823.6823.6423.6723.67-0.02%71,057
Oct 20, 202523.6923.6923.6623.6723.67-0.21%37,106
Oct 17, 202523.7423.7423.7023.7223.67-0.02%32,128
Oct 16, 202523.7023.7323.7023.7323.670.06%14,725
Oct 15, 202523.7123.7223.6823.7123.660.02%86,489
Oct 14, 202523.7023.7323.6723.7123.650.02%32,801
Oct 13, 202523.7323.7323.7023.7023.650.02%16,440
Oct 10, 202523.7023.7023.6723.7023.640.08%15,172
Oct 9, 202523.6723.7023.6623.6823.62-0.04%66,799
Oct 8, 202523.7023.7023.6623.6923.63-0.04%10,102
Oct 7, 202523.7023.7023.6523.7023.640.13%41,804
Oct 6, 202523.6823.6823.6423.6723.61-0.02%53,422
Oct 3, 202523.6823.6823.6423.6723.62-20,878
Oct 2, 202523.6823.6923.6423.6723.62-0.04%35,081
Oct 1, 202523.6823.6923.6523.6823.630.08%11,731
Sep 30, 202523.6723.6823.6423.6623.61-27,620
Sep 29, 202523.6723.6823.6323.6623.61-37,401
Sep 26, 202523.6523.6823.6323.6623.61-0.06%50,736
Sep 25, 202523.7023.7023.6623.6823.62-0.11%37,621
Sep 24, 202523.7223.7223.6823.7023.65-0.04%29,579
Sep 23, 202523.7523.7523.7023.7123.66-0.04%53,331
Sep 22, 202523.7223.7223.6823.7223.67-0.17%29,463
Sep 19, 202523.7523.7623.7323.7623.66-35,315
Sep 18, 202523.7723.7923.7523.7623.66-0.04%54,219
Sep 17, 202523.7623.8023.7623.7723.670.06%46,347
Sep 16, 202523.7623.7723.7323.7623.65-0.04%28,302
Sep 15, 202523.7323.7723.7023.7723.660.19%35,181
Sep 12, 202523.6923.7323.6923.7223.62-40,933
Sep 11, 202523.7023.7423.6723.7223.620.13%48,585
Sep 10, 202523.6723.7223.6423.6923.590.15%33,394
Sep 9, 202523.6723.6723.6423.6623.55-0.06%38,993
Sep 8, 202523.6423.6723.5923.6723.570.21%20,144
Sep 5, 202523.5723.6323.5723.6223.520.19%13,492
Sep 4, 202523.5623.5923.5623.5823.470.06%31,846
Sep 3, 202523.5323.5723.5223.5623.460.08%49,933