Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.66
+0.02 (0.06%)
Dec 2, 2025, 2:50 PM EST - Market open
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 23.66 | 23.66 | 23.65 | 23.66 | - | 0.08% | 2,702 |
| Dec 1, 2025 | 23.62 | 23.65 | 23.62 | 23.64 | 23.64 | -0.06% | 59,744 |
| Nov 28, 2025 | 23.66 | 23.70 | 23.65 | 23.66 | 23.66 | 0.08% | 17,175 |
| Nov 26, 2025 | 23.66 | 23.66 | 23.59 | 23.64 | 23.64 | -0.06% | 35,816 |
| Nov 25, 2025 | 23.66 | 23.67 | 23.64 | 23.65 | 23.65 | 0.06% | 11,741 |
| Nov 24, 2025 | 23.65 | 23.65 | 23.63 | 23.64 | 23.64 | -0.16% | 39,909 |
| Nov 21, 2025 | 23.69 | 23.70 | 23.67 | 23.68 | 23.62 | -0.01% | 25,602 |
| Nov 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.63 | 0.05% | 131,111 |
| Nov 19, 2025 | 23.67 | 23.68 | 23.67 | 23.67 | 23.61 | -0.02% | 10,150 |
| Nov 18, 2025 | 23.68 | 23.70 | 23.66 | 23.67 | 23.62 | 0.02% | 32,728 |
| Nov 17, 2025 | 23.66 | 23.69 | 23.65 | 23.67 | 23.61 | -0.04% | 73,964 |
| Nov 14, 2025 | 23.69 | 23.69 | 23.66 | 23.68 | 23.62 | -0.01% | 36,833 |
| Nov 13, 2025 | 23.69 | 23.70 | 23.66 | 23.68 | 23.63 | 0.05% | 23,735 |
| Nov 12, 2025 | 23.64 | 23.70 | 23.64 | 23.67 | 23.61 | 0.13% | 57,586 |
| Nov 11, 2025 | 23.63 | 23.66 | 23.63 | 23.64 | 23.58 | 0.06% | 33,462 |
| Nov 10, 2025 | 23.61 | 23.63 | 23.61 | 23.62 | 23.57 | 0.04% | 11,041 |
| Nov 7, 2025 | 23.60 | 23.66 | 23.59 | 23.61 | 23.56 | 0.04% | 26,806 |
| Nov 6, 2025 | 23.59 | 23.61 | 23.58 | 23.60 | 23.55 | 0.08% | 17,391 |
| Nov 5, 2025 | 23.60 | 23.60 | 23.56 | 23.58 | 23.53 | -0.11% | 33,548 |
| Nov 4, 2025 | 23.57 | 23.64 | 23.57 | 23.61 | 23.55 | -0.15% | 51,620 |
| Nov 3, 2025 | 23.67 | 23.67 | 23.62 | 23.64 | 23.59 | -0.04% | 21,912 |
| Oct 31, 2025 | 23.66 | 23.66 | 23.63 | 23.65 | 23.60 | - | 24,079 |
| Oct 30, 2025 | 23.62 | 23.66 | 23.62 | 23.65 | 23.60 | 0.04% | 50,549 |
| Oct 29, 2025 | 23.69 | 23.69 | 23.62 | 23.64 | 23.59 | -0.08% | 28,818 |
| Oct 28, 2025 | 23.65 | 23.68 | 23.64 | 23.66 | 23.61 | - | 21,084 |
| Oct 27, 2025 | 23.66 | 23.68 | 23.64 | 23.66 | 23.61 | 0.03% | 35,020 |
| Oct 24, 2025 | 23.67 | 23.68 | 23.63 | 23.65 | 23.60 | 0.03% | 28,959 |
| Oct 23, 2025 | 23.63 | 23.67 | 23.63 | 23.65 | 23.59 | -0.06% | 39,337 |
| Oct 22, 2025 | 23.67 | 23.68 | 23.64 | 23.66 | 23.61 | -0.02% | 38,414 |
| Oct 21, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.61 | -0.02% | 71,057 |
| Oct 20, 2025 | 23.69 | 23.69 | 23.66 | 23.67 | 23.62 | -0.21% | 37,106 |
| Oct 17, 2025 | 23.74 | 23.74 | 23.70 | 23.72 | 23.62 | -0.02% | 32,128 |
| Oct 16, 2025 | 23.70 | 23.73 | 23.70 | 23.73 | 23.62 | 0.06% | 14,725 |
| Oct 15, 2025 | 23.71 | 23.72 | 23.68 | 23.71 | 23.61 | 0.02% | 86,489 |
| Oct 14, 2025 | 23.70 | 23.73 | 23.67 | 23.71 | 23.60 | 0.02% | 32,801 |
| Oct 13, 2025 | 23.73 | 23.73 | 23.70 | 23.70 | 23.60 | 0.02% | 16,440 |
| Oct 10, 2025 | 23.70 | 23.70 | 23.67 | 23.70 | 23.59 | 0.08% | 15,172 |
| Oct 9, 2025 | 23.67 | 23.70 | 23.66 | 23.68 | 23.57 | -0.04% | 66,799 |
| Oct 8, 2025 | 23.70 | 23.70 | 23.66 | 23.69 | 23.58 | -0.04% | 10,102 |
| Oct 7, 2025 | 23.70 | 23.70 | 23.65 | 23.70 | 23.59 | 0.13% | 41,804 |
| Oct 6, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.56 | -0.02% | 53,422 |
| Oct 3, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.57 | - | 20,878 |
| Oct 2, 2025 | 23.68 | 23.69 | 23.64 | 23.67 | 23.57 | -0.04% | 35,081 |
| Oct 1, 2025 | 23.68 | 23.69 | 23.65 | 23.68 | 23.58 | 0.08% | 11,731 |
| Sep 30, 2025 | 23.67 | 23.68 | 23.64 | 23.66 | 23.56 | - | 27,620 |
| Sep 29, 2025 | 23.67 | 23.68 | 23.63 | 23.66 | 23.56 | - | 37,401 |
| Sep 26, 2025 | 23.65 | 23.68 | 23.63 | 23.66 | 23.56 | -0.06% | 50,736 |
| Sep 25, 2025 | 23.70 | 23.70 | 23.66 | 23.68 | 23.57 | -0.11% | 37,621 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.68 | 23.70 | 23.60 | -0.04% | 29,579 |
| Sep 23, 2025 | 23.75 | 23.75 | 23.70 | 23.71 | 23.61 | -0.04% | 53,331 |