Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.46
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.4523.4723.4423.4623.460.06%29,262
Jun 26, 202523.4523.4623.4323.4523.450.06%27,276
Jun 25, 202523.4623.4623.3923.4323.430.09%69,062
Jun 24, 202523.4123.4123.3923.4123.410.06%32,581
Jun 23, 202523.3923.4223.3623.4023.40-0.15%57,162
Jun 20, 202523.4323.4523.4123.4323.370.03%41,889
Jun 18, 202523.4223.4423.4123.4223.370.06%30,194
Jun 17, 202523.4223.4323.3923.4123.350.13%68,551
Jun 16, 202523.3723.3923.3523.3823.32-50,155
Jun 13, 202523.4023.4023.3423.3823.32-0.04%90,200
Jun 12, 202523.4123.4123.3723.3923.330.09%78,685
Jun 11, 202523.3923.3923.3623.3723.310.11%32,810
Jun 10, 202523.3523.3823.3323.3523.290.02%57,992
Jun 9, 202523.3123.3823.3123.3423.280.04%43,458
Jun 6, 202523.3523.3523.3123.3323.27-0.13%45,968
Jun 5, 202523.3623.4023.3523.3623.30-33,804
Jun 4, 202523.3623.3823.3323.3623.300.13%93,659
Jun 3, 202523.3123.3423.3123.3323.270.04%39,349
Jun 2, 202523.3223.3323.2823.3223.26-0.02%61,520
May 30, 202523.3423.3523.3123.3323.27-0.11%59,274
May 29, 202523.3523.3623.3223.3523.290.13%75,996
May 28, 202523.3523.3623.2623.3223.26-0.09%282,200
May 27, 202523.3423.3423.3023.3423.280.15%49,265
May 23, 202523.3023.3823.2623.3123.250.15%19,349
May 22, 202523.2623.3123.2423.2723.210.06%65,761
May 21, 202523.3123.3123.2423.2623.20-0.24%26,779
May 20, 202523.3223.3323.2823.3123.250.06%54,161
May 19, 202523.3923.4023.2723.3023.24-0.83%211,636
May 16, 202523.5023.5023.4523.4923.380.26%113,519
May 15, 202523.4423.4523.4023.4323.320.13%94,553
May 14, 202523.4723.4723.3523.4023.29-0.04%149,823
May 13, 202523.4223.4523.3823.4123.30-0.09%45,157
May 12, 202523.4123.4423.3823.4323.32-123,212
May 9, 202523.4723.4723.4123.4323.320.02%35,227
May 8, 202523.4823.4823.3723.4323.31-0.15%157,249
May 7, 202523.4523.4723.3823.4623.350.17%41,385
May 6, 202523.3523.4423.3423.4223.310.13%39,023
May 5, 202523.3723.4123.3423.3923.280.13%94,405
May 2, 202523.4123.4123.3423.3623.25-0.13%60,679
May 1, 202523.4723.4723.3523.3923.28-0.17%169,499
Apr 30, 202523.4123.4523.3823.4323.320.34%34,229
Apr 29, 202523.3723.4623.3423.3523.24-116,378
Apr 28, 202523.3623.3923.2423.3523.24-0.04%195,037
Apr 25, 202523.3223.4223.2723.3623.250.30%98,005
Apr 24, 202523.2523.2923.2123.2923.180.52%37,636
Apr 23, 202523.2823.2823.1323.1723.060.26%24,339
Apr 22, 202523.0823.2822.9823.1123.000.09%207,817
Apr 21, 202523.1623.2423.0823.0922.98-0.69%31,209
Apr 17, 202523.2423.3123.2223.2523.080.11%36,890
Apr 16, 202523.2123.2723.2023.2323.060.11%24,244