Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.83
+0.01 (0.04%)
Feb 20, 2026, 4:00 PM EST - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202623.8423.8423.8223.8323.830.06%59,425
Feb 19, 202623.8223.8323.8123.8223.82-0.02%34,181
Feb 18, 202623.7723.8523.7723.8223.820.11%97,818
Feb 17, 202623.7823.8023.7823.8023.80-28,022
Feb 13, 202623.7723.8023.7723.8023.800.08%43,068
Feb 12, 202623.7423.8023.7423.7823.780.23%49,773
Feb 11, 202623.7423.7923.7123.7223.72-0.23%73,890
Feb 10, 202623.7523.7823.7423.7823.780.17%72,643
Feb 9, 202623.7423.7523.7223.7423.74-0.04%43,058
Feb 6, 202623.7323.7523.7223.7523.750.04%39,384
Feb 5, 202623.7223.7523.7123.7423.740.08%59,900
Feb 4, 202623.7123.7223.6923.7223.720.02%22,471
Feb 3, 202623.7023.7523.6923.7123.710.04%45,835
Feb 2, 202623.7123.7123.6923.7023.70-0.02%46,624
Jan 30, 202623.7423.7423.7023.7123.710.08%53,646
Jan 29, 202623.6923.7123.6523.6923.690.02%47,503
Jan 28, 202623.6723.6923.6423.6823.680.06%27,698
Jan 27, 202623.7223.7323.6523.6723.67-0.27%316,158
Jan 26, 202623.7423.7423.7123.7323.730.04%62,968
Jan 23, 202623.7223.7323.6823.7223.720.06%57,662
Jan 22, 202623.7223.7223.6923.7123.700.02%55,042
Jan 21, 202623.7123.7123.6923.7023.70-41,235
Jan 20, 202623.7223.7223.6923.7023.70-0.25%43,558
Jan 16, 202623.7823.7823.7623.7623.710.02%83,907
Jan 15, 202623.7723.7823.7423.7623.70-0.02%103,132
Jan 14, 202623.7723.7923.7523.7623.710.10%112,443
Jan 13, 202623.7523.7723.7023.7423.68-0.04%99,030
Jan 12, 202623.7423.7623.7323.7523.690.02%86,071
Jan 9, 202623.7523.7623.7323.7423.690.15%67,628
Jan 8, 202623.7423.7423.7023.7123.65-0.08%63,007
Jan 7, 202623.7323.7323.7123.7323.670.13%75,565
Jan 6, 202623.7223.7223.6823.7023.64-0.04%152,908
Jan 5, 202623.7223.7223.7023.7123.650.13%98,190
Jan 2, 202623.6723.6923.6723.6823.620.04%100,559
Dec 31, 202523.6723.6823.6623.6723.61-0.06%34,496
Dec 30, 202523.6623.6923.6523.6823.630.13%78,376
Dec 29, 202523.6423.6623.6423.6523.60-0.02%35,149
Dec 26, 202523.6523.6723.6423.6623.600.04%132,279
Dec 24, 202523.6423.6523.6323.6523.590.04%32,468
Dec 23, 202523.6223.6523.6123.6423.580.15%80,378
Dec 22, 202523.6323.6723.5823.6023.55-0.35%155,738
Dec 19, 202523.6823.6923.6523.6823.580.03%137,144
Dec 18, 202523.6923.7023.6723.6823.57-0.04%83,545
Dec 17, 202523.6923.7023.6623.6923.580.08%135,791
Dec 16, 202523.6823.6923.6623.6723.560.03%46,868
Dec 15, 202523.6923.7023.6223.6623.55-0.11%57,900
Dec 12, 202523.6923.7023.6823.6923.580.02%41,742
Dec 11, 202523.6923.6923.6723.6823.580.02%12,774
Dec 10, 202523.6823.7023.6723.6823.57-23,093
Dec 9, 202523.6823.6823.6623.6823.570.02%28,181