Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.72
-0.03 (-0.13%)
Mar 12, 2026, 4:00 PM EDT - Market closed
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 23.77 | 23.77 | 23.72 | 23.72 | 23.72 | -0.13% | 24,735 |
| Mar 11, 2026 | 23.75 | 23.77 | 23.74 | 23.75 | 23.75 | -0.04% | 28,274 |
| Mar 10, 2026 | 23.76 | 23.77 | 23.75 | 23.76 | 23.76 | 0.01% | 31,000 |
| Mar 9, 2026 | 23.76 | 23.77 | 23.74 | 23.76 | 23.76 | -0.07% | 47,495 |
| Mar 6, 2026 | 23.80 | 23.81 | 23.76 | 23.77 | 23.77 | 0.20% | 77,403 |
| Mar 5, 2026 | 23.75 | 23.75 | 23.72 | 23.73 | 23.73 | -0.10% | 73,211 |
| Mar 4, 2026 | 23.80 | 23.80 | 23.72 | 23.75 | 23.75 | -0.03% | 52,918 |
| Mar 3, 2026 | 23.76 | 23.78 | 23.75 | 23.76 | 23.76 | -0.10% | 63,940 |
| Mar 2, 2026 | 23.80 | 23.81 | 23.78 | 23.78 | 23.78 | -0.04% | 49,532 |
| Feb 27, 2026 | 23.82 | 23.82 | 23.78 | 23.79 | 23.79 | - | 37,482 |
| Feb 26, 2026 | 23.78 | 23.81 | 23.78 | 23.79 | 23.79 | -0.02% | 32,833 |
| Feb 25, 2026 | 23.79 | 23.80 | 23.74 | 23.80 | 23.80 | 0.08% | 46,807 |
| Feb 24, 2026 | 23.79 | 23.79 | 23.77 | 23.78 | 23.78 | - | 49,994 |
| Feb 23, 2026 | 23.78 | 23.78 | 23.76 | 23.77 | 23.77 | -0.23% | 73,887 |
| Feb 20, 2026 | 23.84 | 23.84 | 23.82 | 23.83 | 23.78 | 0.06% | 59,425 |
| Feb 19, 2026 | 23.82 | 23.83 | 23.81 | 23.82 | 23.76 | -0.02% | 34,181 |
| Feb 18, 2026 | 23.77 | 23.85 | 23.77 | 23.82 | 23.77 | 0.11% | 97,818 |
| Feb 17, 2026 | 23.78 | 23.80 | 23.78 | 23.80 | 23.74 | - | 28,022 |
| Feb 13, 2026 | 23.77 | 23.80 | 23.77 | 23.80 | 23.74 | 0.08% | 43,068 |
| Feb 12, 2026 | 23.74 | 23.80 | 23.74 | 23.78 | 23.72 | 0.23% | 49,773 |
| Feb 11, 2026 | 23.74 | 23.79 | 23.71 | 23.72 | 23.67 | -0.23% | 73,890 |
| Feb 10, 2026 | 23.75 | 23.78 | 23.74 | 23.78 | 23.72 | 0.17% | 72,643 |
| Feb 9, 2026 | 23.74 | 23.75 | 23.72 | 23.74 | 23.68 | -0.04% | 43,058 |
| Feb 6, 2026 | 23.73 | 23.75 | 23.72 | 23.75 | 23.69 | 0.04% | 39,384 |
| Feb 5, 2026 | 23.72 | 23.75 | 23.71 | 23.74 | 23.68 | 0.08% | 59,900 |
| Feb 4, 2026 | 23.71 | 23.72 | 23.69 | 23.72 | 23.66 | 0.02% | 22,471 |
| Feb 3, 2026 | 23.70 | 23.75 | 23.69 | 23.71 | 23.66 | 0.04% | 45,835 |
| Feb 2, 2026 | 23.71 | 23.71 | 23.69 | 23.70 | 23.65 | -0.02% | 46,624 |
| Jan 30, 2026 | 23.74 | 23.74 | 23.70 | 23.71 | 23.65 | 0.08% | 53,646 |
| Jan 29, 2026 | 23.69 | 23.71 | 23.65 | 23.69 | 23.63 | 0.02% | 47,503 |
| Jan 28, 2026 | 23.67 | 23.69 | 23.64 | 23.68 | 23.63 | 0.06% | 27,698 |
| Jan 27, 2026 | 23.72 | 23.73 | 23.65 | 23.67 | 23.61 | -0.27% | 316,158 |
| Jan 26, 2026 | 23.74 | 23.74 | 23.71 | 23.73 | 23.68 | 0.04% | 62,968 |
| Jan 23, 2026 | 23.72 | 23.73 | 23.68 | 23.72 | 23.67 | 0.06% | 57,662 |
| Jan 22, 2026 | 23.72 | 23.72 | 23.69 | 23.71 | 23.65 | 0.02% | 55,042 |
| Jan 21, 2026 | 23.71 | 23.71 | 23.69 | 23.70 | 23.65 | - | 41,235 |
| Jan 20, 2026 | 23.72 | 23.72 | 23.69 | 23.70 | 23.65 | -0.25% | 43,558 |
| Jan 16, 2026 | 23.78 | 23.78 | 23.76 | 23.76 | 23.65 | 0.02% | 83,907 |
| Jan 15, 2026 | 23.77 | 23.78 | 23.74 | 23.76 | 23.65 | -0.02% | 103,132 |
| Jan 14, 2026 | 23.77 | 23.79 | 23.75 | 23.76 | 23.65 | 0.10% | 112,443 |
| Jan 13, 2026 | 23.75 | 23.77 | 23.70 | 23.74 | 23.63 | -0.04% | 99,030 |
| Jan 12, 2026 | 23.74 | 23.76 | 23.73 | 23.75 | 23.64 | 0.02% | 86,071 |
| Jan 9, 2026 | 23.75 | 23.76 | 23.73 | 23.74 | 23.64 | 0.15% | 67,628 |
| Jan 8, 2026 | 23.74 | 23.74 | 23.70 | 23.71 | 23.60 | -0.08% | 63,007 |
| Jan 7, 2026 | 23.73 | 23.73 | 23.71 | 23.73 | 23.62 | 0.13% | 75,565 |
| Jan 6, 2026 | 23.72 | 23.72 | 23.68 | 23.70 | 23.59 | -0.04% | 152,908 |
| Jan 5, 2026 | 23.72 | 23.72 | 23.70 | 23.71 | 23.60 | 0.13% | 98,190 |
| Jan 2, 2026 | 23.67 | 23.69 | 23.67 | 23.68 | 23.57 | 0.04% | 100,559 |
| Dec 31, 2025 | 23.67 | 23.68 | 23.66 | 23.67 | 23.56 | -0.06% | 34,496 |
| Dec 30, 2025 | 23.66 | 23.69 | 23.65 | 23.68 | 23.58 | 0.13% | 78,376 |