Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.33
-0.03 (-0.11%)
At close: May 30, 2025, 4:00 PM
23.33
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.34 | 23.35 | 23.33 | 23.33 | - | -0.09% | 30,698 |
| May 29, 2025 | 23.35 | 23.36 | 23.32 | 23.35 | 23.35 | 0.13% | 75,996 |
| May 28, 2025 | 23.35 | 23.36 | 23.26 | 23.32 | 23.32 | -0.09% | 282,200 |
| May 27, 2025 | 23.34 | 23.34 | 23.30 | 23.34 | 23.34 | 0.15% | 49,265 |
| May 23, 2025 | 23.30 | 23.38 | 23.26 | 23.31 | 23.31 | 0.15% | 19,349 |
| May 22, 2025 | 23.26 | 23.31 | 23.24 | 23.27 | 23.27 | 0.06% | 65,761 |
| May 21, 2025 | 23.31 | 23.31 | 23.24 | 23.26 | 23.26 | -0.24% | 26,779 |
| May 20, 2025 | 23.32 | 23.33 | 23.28 | 23.31 | 23.31 | 0.06% | 54,161 |
| May 19, 2025 | 23.39 | 23.40 | 23.27 | 23.30 | 23.30 | -0.83% | 211,636 |
| May 16, 2025 | 23.50 | 23.50 | 23.45 | 23.49 | 23.43 | 0.26% | 113,519 |
| May 15, 2025 | 23.44 | 23.45 | 23.40 | 23.43 | 23.37 | 0.13% | 94,553 |
| May 14, 2025 | 23.47 | 23.47 | 23.35 | 23.40 | 23.34 | -0.04% | 149,823 |
| May 13, 2025 | 23.42 | 23.45 | 23.38 | 23.41 | 23.35 | -0.09% | 45,157 |
| May 12, 2025 | 23.41 | 23.44 | 23.38 | 23.43 | 23.37 | - | 123,212 |
| May 9, 2025 | 23.47 | 23.47 | 23.41 | 23.43 | 23.37 | 0.02% | 35,227 |
| May 8, 2025 | 23.48 | 23.48 | 23.37 | 23.43 | 23.37 | -0.15% | 157,249 |
| May 7, 2025 | 23.45 | 23.47 | 23.38 | 23.46 | 23.40 | 0.17% | 41,385 |
| May 6, 2025 | 23.35 | 23.44 | 23.34 | 23.42 | 23.36 | 0.13% | 39,023 |
| May 5, 2025 | 23.37 | 23.41 | 23.34 | 23.39 | 23.33 | 0.13% | 94,405 |
| May 2, 2025 | 23.41 | 23.41 | 23.34 | 23.36 | 23.30 | -0.13% | 60,679 |
| May 1, 2025 | 23.47 | 23.47 | 23.35 | 23.39 | 23.33 | -0.17% | 169,499 |
| Apr 30, 2025 | 23.41 | 23.45 | 23.38 | 23.43 | 23.37 | 0.34% | 34,229 |
| Apr 29, 2025 | 23.37 | 23.46 | 23.34 | 23.35 | 23.29 | - | 116,378 |
| Apr 28, 2025 | 23.36 | 23.39 | 23.24 | 23.35 | 23.29 | -0.04% | 195,037 |
| Apr 25, 2025 | 23.32 | 23.42 | 23.27 | 23.36 | 23.30 | 0.30% | 98,005 |
| Apr 24, 2025 | 23.25 | 23.29 | 23.21 | 23.29 | 23.23 | 0.52% | 37,636 |
| Apr 23, 2025 | 23.28 | 23.28 | 23.13 | 23.17 | 23.11 | 0.26% | 24,339 |
| Apr 22, 2025 | 23.08 | 23.28 | 22.98 | 23.11 | 23.05 | 0.09% | 207,817 |
| Apr 21, 2025 | 23.16 | 23.24 | 23.08 | 23.09 | 23.03 | -0.69% | 31,209 |
| Apr 17, 2025 | 23.24 | 23.31 | 23.22 | 23.25 | 23.14 | 0.11% | 36,890 |
| Apr 16, 2025 | 23.21 | 23.27 | 23.20 | 23.23 | 23.11 | 0.11% | 24,244 |
| Apr 15, 2025 | 23.20 | 23.27 | 23.16 | 23.20 | 23.09 | - | 58,816 |
| Apr 14, 2025 | 23.13 | 23.20 | 23.13 | 23.20 | 23.09 | 0.76% | 48,125 |
| Apr 11, 2025 | 22.96 | 23.08 | 22.89 | 23.03 | 22.91 | -0.63% | 54,622 |
| Apr 10, 2025 | 23.47 | 23.47 | 23.02 | 23.17 | 23.06 | - | 43,781 |
| Apr 9, 2025 | 23.03 | 23.25 | 22.88 | 23.17 | 23.06 | - | 56,485 |
| Apr 8, 2025 | 23.28 | 23.36 | 23.13 | 23.17 | 23.06 | -0.60% | 133,295 |
| Apr 7, 2025 | 23.61 | 23.63 | 23.24 | 23.31 | 23.20 | -1.31% | 34,791 |
| Apr 4, 2025 | 23.64 | 23.67 | 23.55 | 23.62 | 23.51 | -0.08% | 53,023 |
| Apr 3, 2025 | 23.68 | 23.68 | 23.61 | 23.64 | 23.53 | 0.42% | 70,002 |
| Apr 2, 2025 | 23.60 | 23.60 | 23.54 | 23.54 | 23.43 | -0.04% | 50,273 |
| Apr 1, 2025 | 23.59 | 23.59 | 23.50 | 23.55 | 23.44 | - | 171,100 |
| Mar 31, 2025 | 23.55 | 23.55 | 23.51 | 23.55 | 23.44 | 0.13% | 28,644 |
| Mar 28, 2025 | 23.53 | 23.53 | 23.49 | 23.52 | 23.41 | 0.13% | 47,489 |
| Mar 27, 2025 | 23.49 | 23.50 | 23.46 | 23.49 | 23.38 | -0.04% | 10,957 |
| Mar 26, 2025 | 23.54 | 23.54 | 23.49 | 23.50 | 23.39 | -0.30% | 38,151 |
| Mar 25, 2025 | 23.55 | 23.59 | 23.49 | 23.57 | 23.46 | 0.13% | 139,980 |
| Mar 24, 2025 | 23.54 | 23.57 | 23.52 | 23.54 | 23.43 | -0.34% | 36,907 |
| Mar 21, 2025 | 23.68 | 23.68 | 23.60 | 23.62 | 23.45 | -0.21% | 39,067 |
| Mar 20, 2025 | 23.74 | 23.74 | 23.60 | 23.67 | 23.50 | - | 191,168 |