Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.43
-0.04 (-0.15%)
May 8, 2025, 4:00 PM - Market closed
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.48 | 23.48 | 23.37 | 23.43 | 23.43 | -0.15% | 157,249 |
| May 7, 2025 | 23.45 | 23.47 | 23.38 | 23.46 | 23.46 | 0.17% | 41,385 |
| May 6, 2025 | 23.35 | 23.44 | 23.34 | 23.42 | 23.42 | 0.13% | 39,023 |
| May 5, 2025 | 23.37 | 23.41 | 23.34 | 23.39 | 23.39 | 0.13% | 94,405 |
| May 2, 2025 | 23.41 | 23.41 | 23.34 | 23.36 | 23.36 | -0.13% | 60,679 |
| May 1, 2025 | 23.47 | 23.47 | 23.35 | 23.39 | 23.39 | -0.17% | 169,499 |
| Apr 30, 2025 | 23.41 | 23.45 | 23.38 | 23.43 | 23.43 | 0.34% | 34,229 |
| Apr 29, 2025 | 23.37 | 23.46 | 23.34 | 23.35 | 23.35 | - | 116,378 |
| Apr 28, 2025 | 23.36 | 23.39 | 23.24 | 23.35 | 23.35 | -0.04% | 195,037 |
| Apr 25, 2025 | 23.32 | 23.42 | 23.27 | 23.36 | 23.36 | 0.30% | 98,005 |
| Apr 24, 2025 | 23.25 | 23.29 | 23.21 | 23.29 | 23.29 | 0.52% | 37,636 |
| Apr 23, 2025 | 23.28 | 23.28 | 23.13 | 23.17 | 23.17 | 0.26% | 24,339 |
| Apr 22, 2025 | 23.08 | 23.28 | 22.98 | 23.11 | 23.11 | 0.09% | 207,817 |
| Apr 21, 2025 | 23.16 | 23.24 | 23.08 | 23.09 | 23.09 | -0.69% | 31,209 |
| Apr 17, 2025 | 23.24 | 23.31 | 23.22 | 23.25 | 23.19 | 0.11% | 36,890 |
| Apr 16, 2025 | 23.21 | 23.27 | 23.20 | 23.23 | 23.17 | 0.11% | 24,244 |
| Apr 15, 2025 | 23.20 | 23.27 | 23.16 | 23.20 | 23.14 | - | 58,816 |
| Apr 14, 2025 | 23.13 | 23.20 | 23.13 | 23.20 | 23.14 | 0.76% | 48,125 |
| Apr 11, 2025 | 22.96 | 23.08 | 22.89 | 23.03 | 22.97 | -0.63% | 54,622 |
| Apr 10, 2025 | 23.47 | 23.47 | 23.02 | 23.17 | 23.11 | - | 43,781 |
| Apr 9, 2025 | 23.03 | 23.25 | 22.88 | 23.17 | 23.11 | - | 56,485 |
| Apr 8, 2025 | 23.28 | 23.36 | 23.13 | 23.17 | 23.11 | -0.60% | 133,295 |
| Apr 7, 2025 | 23.61 | 23.63 | 23.24 | 23.31 | 23.25 | -1.31% | 34,791 |
| Apr 4, 2025 | 23.64 | 23.67 | 23.55 | 23.62 | 23.56 | -0.08% | 53,023 |
| Apr 3, 2025 | 23.68 | 23.68 | 23.61 | 23.64 | 23.58 | 0.42% | 70,002 |
| Apr 2, 2025 | 23.60 | 23.60 | 23.54 | 23.54 | 23.48 | -0.04% | 50,273 |
| Apr 1, 2025 | 23.59 | 23.59 | 23.50 | 23.55 | 23.49 | - | 171,100 |
| Mar 31, 2025 | 23.55 | 23.55 | 23.51 | 23.55 | 23.49 | 0.13% | 28,644 |
| Mar 28, 2025 | 23.53 | 23.53 | 23.49 | 23.52 | 23.46 | 0.13% | 47,489 |
| Mar 27, 2025 | 23.49 | 23.50 | 23.46 | 23.49 | 23.43 | -0.04% | 10,957 |
| Mar 26, 2025 | 23.54 | 23.54 | 23.49 | 23.50 | 23.44 | -0.30% | 38,151 |
| Mar 25, 2025 | 23.55 | 23.59 | 23.49 | 23.57 | 23.51 | 0.13% | 139,980 |
| Mar 24, 2025 | 23.54 | 23.57 | 23.52 | 23.54 | 23.48 | -0.34% | 36,907 |
| Mar 21, 2025 | 23.68 | 23.68 | 23.60 | 23.62 | 23.51 | -0.21% | 39,067 |
| Mar 20, 2025 | 23.74 | 23.74 | 23.60 | 23.67 | 23.56 | - | 191,168 |
| Mar 19, 2025 | 23.63 | 23.67 | 23.63 | 23.67 | 23.56 | 0.08% | 52,773 |
| Mar 18, 2025 | 23.60 | 23.69 | 23.60 | 23.65 | 23.54 | - | 22,014 |
| Mar 17, 2025 | 23.64 | 23.66 | 23.61 | 23.65 | 23.54 | 0.15% | 65,720 |
| Mar 14, 2025 | 23.63 | 23.63 | 23.60 | 23.62 | 23.51 | -0.15% | 38,229 |
| Mar 13, 2025 | 23.64 | 23.67 | 23.58 | 23.65 | 23.54 | 0.04% | 43,502 |
| Mar 12, 2025 | 23.67 | 23.71 | 23.61 | 23.64 | 23.53 | -0.15% | 96,008 |
| Mar 11, 2025 | 23.67 | 23.69 | 23.65 | 23.68 | 23.56 | -0.02% | 35,484 |
| Mar 10, 2025 | 23.69 | 23.72 | 23.67 | 23.68 | 23.57 | 0.04% | 51,240 |
| Mar 7, 2025 | 23.71 | 23.71 | 23.62 | 23.67 | 23.56 | 0.02% | 61,387 |
| Mar 6, 2025 | 23.69 | 23.71 | 23.66 | 23.67 | 23.55 | -0.08% | 24,425 |
| Mar 5, 2025 | 23.72 | 23.76 | 23.68 | 23.69 | 23.57 | -0.15% | 32,861 |
| Mar 4, 2025 | 23.74 | 23.74 | 23.67 | 23.72 | 23.61 | -0.04% | 43,792 |
| Mar 3, 2025 | 23.73 | 23.75 | 23.64 | 23.73 | 23.62 | -0.17% | 17,149 |
| Feb 28, 2025 | 23.77 | 23.77 | 23.73 | 23.77 | 23.66 | 0.17% | 18,346 |
| Feb 27, 2025 | 23.75 | 23.75 | 23.70 | 23.73 | 23.62 | -0.13% | 20,065 |