Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.60
+0.02 (0.07%)
Aug 12, 2025, 11:24 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 23.59 | 23.61 | 23.57 | 23.59 | 23.59 | -0.04% | 38,391 |
| Aug 8, 2025 | 23.61 | 23.61 | 23.58 | 23.60 | 23.60 | -0.04% | 23,194 |
| Aug 7, 2025 | 23.59 | 23.62 | 23.59 | 23.61 | 23.61 | 0.07% | 14,605 |
| Aug 6, 2025 | 23.60 | 23.61 | 23.58 | 23.59 | 23.59 | 0.02% | 32,609 |
| Aug 5, 2025 | 23.60 | 23.60 | 23.56 | 23.59 | 23.59 | - | 29,217 |
| Aug 4, 2025 | 23.58 | 23.60 | 23.57 | 23.59 | 23.59 | - | 46,614 |
| Aug 1, 2025 | 23.58 | 23.60 | 23.56 | 23.59 | 23.59 | 0.36% | 33,039 |
| Jul 31, 2025 | 23.54 | 23.54 | 23.50 | 23.50 | 23.50 | 0.04% | 47,864 |
| Jul 30, 2025 | 23.51 | 23.53 | 23.48 | 23.49 | 23.49 | -0.04% | 19,254 |
| Jul 29, 2025 | 23.53 | 23.53 | 23.48 | 23.50 | 23.50 | 0.06% | 63,055 |
| Jul 28, 2025 | 23.54 | 23.54 | 23.48 | 23.49 | 23.49 | -0.04% | 40,194 |
| Jul 25, 2025 | 23.54 | 23.54 | 23.48 | 23.50 | 23.50 | 0.15% | 107,228 |
| Jul 24, 2025 | 23.49 | 23.49 | 23.44 | 23.46 | 23.46 | -0.03% | 54,508 |
| Jul 23, 2025 | 23.50 | 23.50 | 23.45 | 23.47 | 23.47 | -0.03% | 18,552 |
| Jul 22, 2025 | 23.48 | 23.48 | 23.47 | 23.48 | 23.48 | 0.02% | 22,008 |
| Jul 21, 2025 | 23.51 | 23.51 | 23.46 | 23.47 | 23.47 | -0.23% | 16,380 |
| Jul 18, 2025 | 23.54 | 23.54 | 23.51 | 23.53 | 23.47 | 0.02% | 39,190 |
| Jul 17, 2025 | 23.53 | 23.53 | 23.50 | 23.52 | 23.46 | -0.11% | 31,045 |
| Jul 16, 2025 | 23.56 | 23.57 | 23.52 | 23.55 | 23.49 | -0.06% | 35,471 |
| Jul 15, 2025 | 23.58 | 23.58 | 23.53 | 23.56 | 23.50 | - | 39,808 |
| Jul 14, 2025 | 23.56 | 23.57 | 23.55 | 23.56 | 23.50 | - | 35,558 |
| Jul 11, 2025 | 23.55 | 23.57 | 23.54 | 23.56 | 23.50 | -0.04% | 52,160 |
| Jul 10, 2025 | 23.57 | 23.57 | 23.55 | 23.57 | 23.51 | 0.06% | 57,481 |
| Jul 9, 2025 | 23.54 | 23.56 | 23.54 | 23.56 | 23.50 | 0.02% | 34,283 |
| Jul 8, 2025 | 23.55 | 23.55 | 23.53 | 23.55 | 23.49 | - | 49,679 |
| Jul 7, 2025 | 23.57 | 23.57 | 23.54 | 23.55 | 23.49 | 0.04% | 37,042 |
| Jul 3, 2025 | 23.54 | 23.55 | 23.52 | 23.54 | 23.48 | 0.04% | 40,090 |
| Jul 2, 2025 | 23.51 | 23.54 | 23.51 | 23.53 | 23.47 | 0.02% | 42,430 |
| Jul 1, 2025 | 23.48 | 23.55 | 23.48 | 23.53 | 23.47 | 0.23% | 77,121 |
| Jun 30, 2025 | 23.47 | 23.48 | 23.46 | 23.47 | 23.41 | 0.04% | 35,110 |
| Jun 27, 2025 | 23.45 | 23.47 | 23.44 | 23.46 | 23.40 | 0.06% | 29,262 |
| Jun 26, 2025 | 23.45 | 23.46 | 23.43 | 23.45 | 23.39 | 0.06% | 27,276 |
| Jun 25, 2025 | 23.46 | 23.46 | 23.39 | 23.43 | 23.37 | 0.09% | 69,062 |
| Jun 24, 2025 | 23.41 | 23.41 | 23.39 | 23.41 | 23.35 | 0.06% | 32,581 |
| Jun 23, 2025 | 23.39 | 23.42 | 23.36 | 23.40 | 23.34 | -0.15% | 57,162 |
| Jun 20, 2025 | 23.43 | 23.45 | 23.41 | 23.43 | 23.31 | 0.03% | 41,889 |
| Jun 18, 2025 | 23.42 | 23.44 | 23.41 | 23.42 | 23.31 | 0.06% | 30,194 |
| Jun 17, 2025 | 23.42 | 23.43 | 23.39 | 23.41 | 23.29 | 0.13% | 68,551 |
| Jun 16, 2025 | 23.37 | 23.39 | 23.35 | 23.38 | 23.26 | - | 50,155 |
| Jun 13, 2025 | 23.40 | 23.40 | 23.34 | 23.38 | 23.26 | -0.04% | 90,200 |
| Jun 12, 2025 | 23.41 | 23.41 | 23.37 | 23.39 | 23.27 | 0.09% | 78,685 |
| Jun 11, 2025 | 23.39 | 23.39 | 23.36 | 23.37 | 23.25 | 0.11% | 32,810 |
| Jun 10, 2025 | 23.35 | 23.38 | 23.33 | 23.35 | 23.23 | 0.02% | 57,992 |
| Jun 9, 2025 | 23.31 | 23.38 | 23.31 | 23.34 | 23.22 | 0.04% | 43,458 |
| Jun 6, 2025 | 23.35 | 23.35 | 23.31 | 23.33 | 23.21 | -0.13% | 45,968 |
| Jun 5, 2025 | 23.36 | 23.40 | 23.35 | 23.36 | 23.24 | - | 33,804 |
| Jun 4, 2025 | 23.36 | 23.38 | 23.33 | 23.36 | 23.24 | 0.13% | 93,659 |
| Jun 3, 2025 | 23.31 | 23.34 | 23.31 | 23.33 | 23.21 | 0.04% | 39,349 |
| Jun 2, 2025 | 23.32 | 23.33 | 23.28 | 23.32 | 23.20 | -0.02% | 61,520 |
| May 30, 2025 | 23.34 | 23.35 | 23.31 | 23.33 | 23.21 | -0.11% | 59,274 |