Skip to main content
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.74
-0.01 (-0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7023.7823.7023.7423.74-0.04%55,923
Feb 20, 202523.7323.7723.7023.7523.750.42%34,115
Feb 19, 202523.7123.7123.6023.6523.65-0.34%238,993
Feb 18, 202523.7823.7823.7123.7323.73-56,806
Feb 14, 202523.7223.7423.6923.7323.730.19%29,884
Feb 13, 202523.6823.7823.6323.6923.690.19%37,189
Feb 12, 202523.6423.6523.6223.6423.64-0.15%49,355
Feb 11, 202523.6823.7023.6523.6823.68-0.06%31,561
Feb 10, 202523.7123.7123.6423.6923.690.21%92,095
Feb 7, 202523.6723.7123.6423.6423.64-0.30%32,926
Feb 6, 202523.7223.7223.6923.7123.71-47,059
Feb 5, 202523.6723.7223.6723.7123.710.13%45,987
Feb 4, 202523.6723.6923.6223.6823.680.17%49,816
Feb 3, 202523.6823.6823.6223.6423.64-0.08%37,551
Jan 31, 202523.6723.6723.6223.6623.660.11%23,999
Jan 30, 202523.6623.6723.6023.6423.64-0.02%68,113
Jan 29, 202523.6623.6623.5823.6423.640.06%21,779
Jan 28, 202523.6523.6523.5923.6323.63-0.15%84,214
Jan 27, 202523.6223.6623.5923.6623.660.32%19,940
Jan 24, 202523.5923.6023.5623.5923.59-0.02%41,941
Jan 23, 202523.5923.6423.5223.5923.59-0.08%157,109
Jan 22, 202523.5723.6423.5723.6123.610.04%47,238
Jan 21, 202523.5923.6623.5523.6023.60-0.17%66,866
Jan 17, 202523.6123.7023.5023.6423.590.29%34,082
Jan 16, 202523.5723.6423.5523.5723.520.05%36,144
Jan 15, 202523.5923.6123.5123.5623.510.08%241,542
Jan 14, 202523.6023.6023.4723.5423.490.04%54,415
Jan 13, 202523.5923.5923.4723.5323.48-0.21%30,478
Jan 10, 202523.6023.6523.5523.5823.53-0.17%119,286
Jan 8, 202523.6423.7323.6023.6223.57-0.13%34,930
Jan 7, 202523.6723.6723.6223.6523.60-0.06%42,053
Jan 6, 202523.6623.7023.6323.6723.610.02%34,904
Jan 3, 202523.6623.6923.6223.6623.610.04%23,693
Jan 2, 202523.6323.6823.5923.6523.600.21%74,060
Dec 31, 202423.5823.6423.5723.6023.55-0.13%50,196
Dec 30, 202423.6223.7523.5823.6323.580.33%93,307
Dec 27, 202423.5923.6023.5123.5523.50-0.20%171,591
Dec 26, 202423.5923.6223.5523.6023.55-0.04%13,065
Dec 24, 202423.5623.6123.5223.6123.560.25%21,553
Dec 23, 202423.6023.6223.5423.5523.50-0.51%57,468
Dec 20, 202423.6123.6823.6023.6723.560.23%49,802
Dec 19, 202423.6723.6923.5623.6223.51-0.34%116,437
Dec 18, 202423.7323.7323.6823.7023.59-0.02%120,680
Dec 17, 202423.7623.7723.7023.7023.59-0.25%36,544
Dec 16, 202423.7623.8023.7323.7623.650.13%33,780
Dec 13, 202423.7523.7523.7023.7323.62-0.09%30,945
Dec 12, 202423.7823.7923.7223.7523.64-0.17%39,964
Dec 11, 202423.8223.8423.7823.7923.68-0.06%26,652
Dec 10, 202423.8223.8623.7823.8123.70-0.02%60,992
Dec 9, 202423.8323.8323.7923.8123.70-0.08%44,197
Dec 6, 202423.8723.9323.7323.8323.720.21%207,873
Dec 5, 202423.8123.8223.7623.7823.67-0.04%25,002
Dec 4, 202423.8023.8423.7623.7923.68-0.46%16,776
Dec 3, 202423.8023.9023.7923.9023.790.63%54,622
Dec 2, 202423.6423.8523.6423.7523.64-0.08%39,555
Nov 29, 202423.7423.7923.7423.7723.660.08%3,207
Nov 27, 202423.7623.7823.7223.7523.640.04%17,983
Nov 26, 202423.7223.7523.7023.7423.630.04%10,963
Nov 25, 202423.7123.8423.7023.7323.620.13%7,429
Nov 22, 202423.7123.7223.6623.7023.590.04%58,352
Nov 21, 202423.7423.8123.6723.6923.580.08%30,051
Nov 20, 202423.6423.7123.6223.6723.560.04%69,895
Nov 19, 202423.7023.7223.6523.6623.55-0.13%25,912
Nov 18, 202423.7523.8023.6023.6923.58-0.27%205,482
Nov 15, 202423.6523.7623.6523.7623.590.30%30,520
Nov 14, 202423.7123.7323.6723.6923.52-0.15%13,602
Nov 13, 202423.7023.8123.6523.7223.560.13%58,542
Nov 12, 202423.7223.8223.6723.6923.53-0.11%109,061
Nov 11, 202423.7123.7423.6823.7223.55-0.15%35,085
Nov 8, 202423.6723.7823.6723.7523.590.55%13,739
Nov 7, 202423.6223.7523.5923.6223.460.25%75,980
Nov 6, 202423.5923.6123.5623.5623.40-0.55%28,941
Nov 5, 202423.6923.7023.6423.6923.53-53,014
Nov 4, 202423.6423.7023.6423.6923.530.32%39,786
Nov 1, 202423.6523.6923.5723.6223.45-0.11%281,819
Oct 31, 202423.6223.6723.6123.6423.480.06%37,301
Oct 30, 202423.6223.6523.5923.6323.46-0.06%23,261
Oct 29, 202423.6423.6423.6123.6423.48-0.04%20,746
Oct 28, 202423.6623.6623.6323.6523.49-0.04%20,291
Oct 25, 202423.6823.6823.6423.6623.500.13%23,488
Oct 24, 202423.5923.6423.5923.6323.470.15%26,146
Oct 23, 202423.6323.6323.5923.6023.43-0.30%11,092
Oct 22, 202423.6923.6923.6623.6723.50-0.06%37,024
Oct 21, 202423.7223.7223.6823.6823.52-0.42%35,791
Oct 18, 202423.8323.8323.7423.7823.56-0.08%128,714
Oct 17, 202423.7323.8123.7223.8023.580.18%52,047
Oct 16, 202423.7323.7823.7323.7623.540.16%47,847
Oct 15, 202423.7123.7323.7123.7223.500.17%33,868
Oct 14, 202423.6423.7023.6423.6823.46-0.13%14,584
Oct 11, 202423.6723.7323.6623.7123.490.15%67,078
Oct 10, 202423.7023.7123.6623.6823.460.06%22,442
Oct 9, 202423.6923.7023.6223.6623.44-0.19%33,453
Oct 8, 202423.7223.7323.6823.7123.490.08%23,840
Oct 7, 202423.6423.7123.6423.6923.470.03%21,383
Oct 4, 202423.7223.7423.6723.6823.46-0.41%48,535
Oct 3, 202423.7523.7923.7223.7823.550.11%32,556
Oct 2, 202423.7523.7823.7323.7523.53-28,821
Oct 1, 202423.7423.7623.7323.7523.530.21%25,008
Sep 30, 202423.7023.7223.7023.7023.48-0.11%35,238
Sep 27, 202423.7023.7523.7023.7323.510.19%13,738