Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.74
+0.03 (0.13%)
Jan 9, 2026, 4:00 PM EST - Market closed
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.75 | 23.76 | 23.73 | 23.74 | 23.74 | 0.15% | 67,628 |
| Jan 8, 2026 | 23.74 | 23.74 | 23.70 | 23.71 | 23.71 | -0.08% | 63,007 |
| Jan 7, 2026 | 23.73 | 23.73 | 23.71 | 23.73 | 23.73 | 0.13% | 75,565 |
| Jan 6, 2026 | 23.72 | 23.72 | 23.68 | 23.70 | 23.70 | -0.04% | 152,908 |
| Jan 5, 2026 | 23.72 | 23.72 | 23.70 | 23.71 | 23.71 | 0.13% | 98,190 |
| Jan 2, 2026 | 23.67 | 23.69 | 23.67 | 23.68 | 23.68 | 0.04% | 100,559 |
| Dec 31, 2025 | 23.67 | 23.68 | 23.66 | 23.67 | 23.67 | -0.06% | 34,496 |
| Dec 30, 2025 | 23.66 | 23.69 | 23.65 | 23.68 | 23.68 | 0.13% | 78,376 |
| Dec 29, 2025 | 23.64 | 23.66 | 23.64 | 23.65 | 23.65 | -0.02% | 35,149 |
| Dec 26, 2025 | 23.65 | 23.67 | 23.64 | 23.66 | 23.66 | 0.04% | 132,279 |
| Dec 24, 2025 | 23.64 | 23.65 | 23.63 | 23.65 | 23.65 | 0.04% | 32,468 |
| Dec 23, 2025 | 23.62 | 23.65 | 23.61 | 23.64 | 23.64 | 0.15% | 80,378 |
| Dec 22, 2025 | 23.63 | 23.67 | 23.58 | 23.60 | 23.60 | -0.35% | 155,738 |
| Dec 19, 2025 | 23.68 | 23.69 | 23.65 | 23.68 | 23.63 | 0.03% | 137,144 |
| Dec 18, 2025 | 23.69 | 23.70 | 23.67 | 23.68 | 23.62 | -0.04% | 83,545 |
| Dec 17, 2025 | 23.69 | 23.70 | 23.66 | 23.69 | 23.63 | 0.08% | 135,791 |
| Dec 16, 2025 | 23.68 | 23.69 | 23.66 | 23.67 | 23.61 | 0.03% | 46,868 |
| Dec 15, 2025 | 23.69 | 23.70 | 23.62 | 23.66 | 23.61 | -0.11% | 57,900 |
| Dec 12, 2025 | 23.69 | 23.70 | 23.68 | 23.69 | 23.63 | 0.02% | 41,742 |
| Dec 11, 2025 | 23.69 | 23.69 | 23.67 | 23.68 | 23.63 | 0.02% | 12,774 |
| Dec 10, 2025 | 23.68 | 23.70 | 23.67 | 23.68 | 23.62 | - | 23,093 |
| Dec 9, 2025 | 23.68 | 23.68 | 23.66 | 23.68 | 23.62 | 0.02% | 28,181 |
| Dec 8, 2025 | 23.67 | 23.68 | 23.66 | 23.67 | 23.62 | 0.02% | 57,849 |
| Dec 5, 2025 | 23.66 | 23.67 | 23.66 | 23.67 | 23.61 | 0.04% | 32,741 |
| Dec 4, 2025 | 23.65 | 23.67 | 23.64 | 23.66 | 23.60 | - | 28,401 |
| Dec 3, 2025 | 23.72 | 23.72 | 23.64 | 23.66 | 23.60 | - | 11,440 |
| Dec 2, 2025 | 23.66 | 23.66 | 23.62 | 23.66 | 23.60 | 0.06% | 153,845 |
| Dec 1, 2025 | 23.62 | 23.65 | 23.62 | 23.64 | 23.59 | -0.06% | 59,744 |
| Nov 28, 2025 | 23.66 | 23.70 | 23.65 | 23.66 | 23.60 | 0.08% | 17,175 |
| Nov 26, 2025 | 23.66 | 23.66 | 23.59 | 23.64 | 23.58 | -0.06% | 35,816 |
| Nov 25, 2025 | 23.66 | 23.67 | 23.64 | 23.65 | 23.60 | 0.06% | 11,741 |
| Nov 24, 2025 | 23.65 | 23.65 | 23.63 | 23.64 | 23.58 | -0.16% | 39,909 |
| Nov 21, 2025 | 23.69 | 23.70 | 23.67 | 23.68 | 23.57 | -0.01% | 25,602 |
| Nov 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.57 | 0.05% | 131,111 |
| Nov 19, 2025 | 23.67 | 23.68 | 23.67 | 23.67 | 23.56 | -0.02% | 10,150 |
| Nov 18, 2025 | 23.68 | 23.70 | 23.66 | 23.67 | 23.57 | 0.02% | 32,728 |
| Nov 17, 2025 | 23.66 | 23.69 | 23.65 | 23.67 | 23.56 | -0.04% | 73,964 |
| Nov 14, 2025 | 23.69 | 23.69 | 23.66 | 23.68 | 23.57 | -0.01% | 36,833 |
| Nov 13, 2025 | 23.69 | 23.70 | 23.66 | 23.68 | 23.57 | 0.05% | 23,735 |
| Nov 12, 2025 | 23.64 | 23.70 | 23.64 | 23.67 | 23.56 | 0.13% | 57,586 |
| Nov 11, 2025 | 23.63 | 23.66 | 23.63 | 23.64 | 23.53 | 0.06% | 33,462 |
| Nov 10, 2025 | 23.61 | 23.63 | 23.61 | 23.62 | 23.52 | 0.04% | 11,041 |
| Nov 7, 2025 | 23.60 | 23.66 | 23.59 | 23.61 | 23.51 | 0.04% | 26,806 |
| Nov 6, 2025 | 23.59 | 23.61 | 23.58 | 23.60 | 23.50 | 0.08% | 17,391 |
| Nov 5, 2025 | 23.60 | 23.60 | 23.56 | 23.58 | 23.48 | -0.11% | 33,548 |
| Nov 4, 2025 | 23.57 | 23.64 | 23.57 | 23.61 | 23.50 | -0.15% | 51,620 |
| Nov 3, 2025 | 23.67 | 23.67 | 23.62 | 23.64 | 23.54 | -0.04% | 21,912 |
| Oct 31, 2025 | 23.66 | 23.66 | 23.63 | 23.65 | 23.55 | - | 24,079 |
| Oct 30, 2025 | 23.62 | 23.66 | 23.62 | 23.65 | 23.55 | 0.04% | 50,549 |
| Oct 29, 2025 | 23.69 | 23.69 | 23.62 | 23.64 | 23.54 | -0.08% | 28,818 |