Skip to main content
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.67
+0.06 (0.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.6123.6823.6023.6723.670.23%49,802
Dec 19, 202423.6723.6923.5623.6223.62-0.34%116,437
Dec 18, 202423.7323.7323.6823.7023.70-0.02%120,680
Dec 17, 202423.7623.7723.7023.7023.70-0.25%36,544
Dec 16, 202423.7623.8023.7323.7623.760.13%33,780
Dec 13, 202423.7523.7523.7023.7323.73-0.09%30,945
Dec 12, 202423.7823.7923.7223.7523.75-0.17%39,964
Dec 11, 202423.8223.8423.7823.7923.79-0.06%26,652
Dec 10, 202423.8223.8623.7823.8123.81-0.02%60,992
Dec 9, 202423.8323.8323.7923.8123.81-0.08%44,197
Dec 6, 202423.8723.9323.7323.8323.830.21%207,873
Dec 5, 202423.8123.8223.7623.7823.78-0.04%25,002
Dec 4, 202423.8023.8423.7623.7923.79-0.46%16,776
Dec 3, 202423.8023.9023.7923.9023.900.63%54,622
Dec 2, 202423.6423.8523.6423.7523.75-0.08%39,555
Nov 29, 202423.7423.7923.7423.7723.770.08%3,207
Nov 27, 202423.7623.7823.7223.7523.750.04%17,983
Nov 26, 202423.7223.7523.7023.7423.740.04%10,963
Nov 25, 202423.7123.8423.7023.7323.730.13%7,429
Nov 22, 202423.7123.7223.6623.7023.700.04%58,352
Nov 21, 202423.7423.8123.6723.6923.690.08%30,051
Nov 20, 202423.6423.7123.6223.6723.670.04%69,895
Nov 19, 202423.7023.7223.6523.6623.66-0.13%25,912
Nov 18, 202423.7523.8023.6023.6923.69-0.27%205,482
Nov 15, 202423.6523.7623.6523.7623.700.30%30,520
Nov 14, 202423.7123.7323.6723.6923.63-0.15%13,602
Nov 13, 202423.7023.8123.6523.7223.660.13%58,542
Nov 12, 202423.7223.8223.6723.6923.63-0.11%109,061
Nov 11, 202423.7123.7423.6823.7223.66-0.15%35,085
Nov 8, 202423.6723.7823.6723.7523.690.55%13,739
Nov 7, 202423.6223.7523.5923.6223.560.25%75,980
Nov 6, 202423.5923.6123.5623.5623.50-0.55%28,941
Nov 5, 202423.6923.7023.6423.6923.63-53,014
Nov 4, 202423.6423.7023.6423.6923.630.32%39,786
Nov 1, 202423.6523.6923.5723.6223.56-0.11%281,819
Oct 31, 202423.6223.6723.6123.6423.580.06%37,301
Oct 30, 202423.6223.6523.5923.6323.57-0.06%23,261
Oct 29, 202423.6423.6423.6123.6423.58-0.04%20,746
Oct 28, 202423.6623.6623.6323.6523.59-0.04%20,291
Oct 25, 202423.6823.6823.6423.6623.600.13%23,488
Oct 24, 202423.5923.6423.5923.6323.570.15%26,146
Oct 23, 202423.6323.6323.5923.6023.54-0.30%11,092
Oct 22, 202423.6923.6923.6623.6723.61-0.06%37,024
Oct 21, 202423.7223.7223.6823.6823.63-0.42%35,791
Oct 18, 202423.8323.8323.7423.7823.67-0.08%128,714
Oct 17, 202423.7323.8123.7223.8023.690.18%52,047
Oct 16, 202423.7323.7823.7323.7623.640.16%47,847
Oct 15, 202423.7123.7323.7123.7223.610.17%33,868
Oct 14, 202423.6423.7023.6423.6823.57-0.13%14,584
Oct 11, 202423.6723.7323.6623.7123.600.15%67,078
Oct 10, 202423.7023.7123.6623.6823.560.06%22,442
Oct 9, 202423.6923.7023.6223.6623.55-0.19%33,453
Oct 8, 202423.7223.7323.6823.7123.590.08%23,840
Oct 7, 202423.6423.7123.6423.6923.570.03%21,383
Oct 4, 202423.7223.7423.6723.6823.57-0.41%48,535
Oct 3, 202423.7523.7923.7223.7823.660.11%32,556
Oct 2, 202423.7523.7823.7323.7523.64-28,821
Oct 1, 202423.7423.7623.7323.7523.640.21%25,008
Sep 30, 202423.7023.7223.7023.7023.59-0.11%35,238
Sep 27, 202423.7023.7523.7023.7323.610.19%13,738
Sep 26, 202423.7123.7123.6723.6823.57-0.13%25,261
Sep 25, 202423.6823.7123.6823.7123.600.02%12,344
Sep 24, 202423.7123.7223.6823.7123.59-0.04%55,321
Sep 23, 202423.7123.7423.6623.7223.60-0.27%44,545
Sep 20, 202423.7523.8023.7123.7823.610.30%15,693
Sep 19, 202423.7423.7623.7023.7123.54-0.27%36,810
Sep 18, 202423.7623.7923.7423.7823.61-0.03%34,225
Sep 17, 202423.7623.8023.7423.7823.620.11%136,468
Sep 16, 202423.7223.7823.7123.7623.590.19%36,757
Sep 13, 202423.7223.7223.7123.7123.54-0.02%63,682
Sep 12, 202423.7123.7223.6423.7223.550.13%45,535
Sep 11, 202423.7223.7223.6623.6923.52-0.11%38,004
Sep 10, 202423.7323.7723.7023.7123.540.09%109,801
Sep 9, 202423.7123.7223.6823.6923.52-0.13%129,124
Sep 6, 202423.7823.7823.6823.7223.550.04%113,405
Sep 5, 202423.6923.7223.6723.7123.540.10%51,039
Sep 4, 202423.7023.7023.6723.6923.52-59,121
Sep 3, 202423.7123.7223.6623.6923.520.02%453,774
Aug 30, 202423.7123.7123.6823.6823.51-0.08%62,621
Aug 29, 202423.6923.7123.6823.7023.530.02%24,993
Aug 28, 202423.7023.7023.6723.7023.530.06%53,050
Aug 27, 202423.6723.7123.6623.6823.51-0.08%25,999
Aug 26, 202423.6523.7123.6423.7023.530.17%60,925
Aug 23, 202423.6523.6823.6323.6623.490.21%36,767
Aug 22, 202423.6423.6623.6123.6123.44-0.13%40,677
Aug 21, 202423.6123.6723.6123.6423.470.02%100,188
Aug 20, 202423.6223.6423.6223.6423.470.15%39,528
Aug 19, 202423.6123.6323.5923.6023.43-0.23%20,357
Aug 16, 202423.6723.6823.6223.6623.430.15%45,902
Aug 15, 202423.6423.6523.6123.6223.40-0.23%41,055
Aug 14, 202423.7223.7323.6523.6823.45-0.04%230,079
Aug 13, 202423.7223.7323.6623.6923.460.05%181,975
Aug 12, 202423.7023.7023.6723.6723.45-63,517
Aug 9, 202423.6923.6923.6823.6823.45-0.02%53,154
Aug 8, 202423.7023.7023.6823.6823.46-0.04%25,092
Aug 7, 202423.7623.7623.6723.6923.47-0.32%151,035
Aug 6, 202423.7523.7923.7323.7723.54-84,185
Aug 5, 202423.8023.8423.7723.7723.540.03%22,070
Aug 2, 202423.7423.8023.7423.7623.530.37%33,266
Aug 1, 202423.6423.7023.6423.6723.450.14%46,638