Skip to main content
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.52
+0.03 (0.13%)
At close: Mar 28, 2025, 4:00 PM
23.49
-0.03 (-0.12%)
After-hours: Mar 28, 2025, 4:26 PM EDT

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.5323.5323.4923.5223.520.13%47,489
Mar 27, 202523.4923.5023.4623.4923.49-0.04%10,957
Mar 26, 202523.5423.5423.4923.5023.50-0.30%38,151
Mar 25, 202523.5523.5923.4923.5723.570.13%139,980
Mar 24, 202523.5423.5723.5223.5423.54-0.34%36,907
Mar 21, 202523.6823.6823.6023.6223.57-0.21%39,067
Mar 20, 202523.7423.7423.6023.6723.62-191,168
Mar 19, 202523.6323.6723.6323.6723.620.08%52,773
Mar 18, 202523.6023.6923.6023.6523.60-22,014
Mar 17, 202523.6423.6623.6123.6523.600.15%65,720
Mar 14, 202523.6323.6323.6023.6223.56-0.15%38,229
Mar 13, 202523.6423.6723.5823.6523.600.04%43,502
Mar 12, 202523.6723.7123.6123.6423.59-0.15%96,008
Mar 11, 202523.6723.6923.6523.6823.62-0.02%35,484
Mar 10, 202523.6923.7223.6723.6823.630.04%51,240
Mar 7, 202523.7123.7123.6223.6723.620.02%61,387
Mar 6, 202523.6923.7123.6623.6723.61-0.08%24,425
Mar 5, 202523.7223.7623.6823.6923.63-0.15%32,861
Mar 4, 202523.7423.7423.6723.7223.67-0.04%43,792
Mar 3, 202523.7323.7523.6423.7323.68-0.17%17,149
Feb 28, 202523.7723.7723.7323.7723.720.17%18,346
Feb 27, 202523.7523.7523.7023.7323.68-0.13%20,065
Feb 26, 202523.7523.7623.7123.7623.710.08%22,331
Feb 25, 202523.7523.7523.6923.7423.690.21%29,988
Feb 24, 202523.7123.7223.6823.6923.64-0.21%47,879
Feb 21, 202523.7023.7823.7023.7423.63-0.04%55,923
Feb 20, 202523.7323.7723.7023.7523.640.42%34,115
Feb 19, 202523.7123.7123.6023.6523.54-0.34%238,993
Feb 18, 202523.7823.7823.7123.7323.62-56,806
Feb 14, 202523.7223.7423.6923.7323.620.19%29,884
Feb 13, 202523.6823.7823.6323.6923.580.19%37,189
Feb 12, 202523.6423.6523.6223.6423.53-0.15%49,355
Feb 11, 202523.6823.7023.6523.6823.57-0.06%31,561
Feb 10, 202523.7123.7123.6423.6923.580.21%92,095
Feb 7, 202523.6723.7123.6423.6423.53-0.30%32,926
Feb 6, 202523.7223.7223.6923.7123.60-47,059
Feb 5, 202523.6723.7223.6723.7123.600.13%45,987
Feb 4, 202523.6723.6923.6223.6823.570.17%49,816
Feb 3, 202523.6823.6823.6223.6423.53-0.08%37,551
Jan 31, 202523.6723.6723.6223.6623.550.11%23,999
Jan 30, 202523.6623.6723.6023.6423.53-0.02%68,113
Jan 29, 202523.6623.6623.5823.6423.530.06%21,779
Jan 28, 202523.6523.6523.5923.6323.52-0.15%84,214
Jan 27, 202523.6223.6623.5923.6623.550.32%19,940
Jan 24, 202523.5923.6023.5623.5923.48-0.02%41,941
Jan 23, 202523.5923.6423.5223.5923.48-0.08%157,109
Jan 22, 202523.5723.6423.5723.6123.500.04%47,238
Jan 21, 202523.5923.6623.5523.6023.49-0.17%66,866
Jan 17, 202523.6123.7023.5023.6423.480.29%34,082
Jan 16, 202523.5723.6423.5523.5723.410.05%36,144