Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.61
-0.02 (-0.06%)
May 4, 2026, 4:00 PM EDT - Market closed
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 23.61 | 23.63 | 23.60 | 23.61 | 23.61 | -0.08% | 60,256 |
| May 1, 2026 | 23.61 | 23.69 | 23.58 | 23.62 | 23.62 | 0.17% | 44,529 |
| Apr 30, 2026 | 23.60 | 23.60 | 23.58 | 23.59 | 23.59 | -0.04% | 49,541 |
| Apr 29, 2026 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | -0.06% | 52,012 |
| Apr 28, 2026 | 23.62 | 23.64 | 23.60 | 23.61 | 23.61 | -0.02% | 35,340 |
| Apr 27, 2026 | 23.61 | 23.65 | 23.61 | 23.62 | 23.62 | 0.04% | 22,223 |
| Apr 24, 2026 | 23.64 | 23.64 | 23.60 | 23.61 | 23.61 | 0.03% | 37,806 |
| Apr 23, 2026 | 23.63 | 23.63 | 23.59 | 23.60 | 23.60 | -0.03% | 35,925 |
| Apr 22, 2026 | 23.63 | 23.64 | 23.60 | 23.61 | 23.61 | -0.06% | 54,819 |
| Apr 21, 2026 | 23.64 | 23.64 | 23.61 | 23.62 | 23.62 | -0.19% | 19,586 |
| Apr 20, 2026 | 23.67 | 23.68 | 23.65 | 23.67 | 23.67 | -0.22% | 183,179 |
| Apr 17, 2026 | 23.72 | 23.73 | 23.68 | 23.72 | 23.67 | 0.03% | 34,667 |
| Apr 16, 2026 | 23.71 | 23.72 | 23.70 | 23.71 | 23.66 | 0.10% | 18,492 |
| Apr 15, 2026 | 23.71 | 23.71 | 23.64 | 23.69 | 23.63 | -0.10% | 58,020 |
| Apr 14, 2026 | 23.71 | 23.72 | 23.69 | 23.71 | 23.66 | 0.03% | 33,186 |
| Apr 13, 2026 | 23.73 | 23.73 | 23.69 | 23.70 | 23.65 | 0.08% | 52,170 |
| Apr 10, 2026 | 23.70 | 23.71 | 23.66 | 23.69 | 23.63 | -0.02% | 40,013 |
| Apr 9, 2026 | 23.69 | 23.71 | 23.68 | 23.69 | 23.64 | 0.02% | 36,512 |
| Apr 8, 2026 | 23.69 | 23.71 | 23.67 | 23.69 | 23.63 | 0.04% | 43,286 |
| Apr 7, 2026 | 23.67 | 23.68 | 23.63 | 23.68 | 23.62 | 0.04% | 64,657 |
| Apr 6, 2026 | 23.66 | 23.68 | 23.65 | 23.67 | 23.61 | 0.02% | 59,070 |
| Apr 2, 2026 | 23.67 | 23.68 | 23.65 | 23.66 | 23.61 | 0.08% | 64,323 |
| Apr 1, 2026 | 23.68 | 23.68 | 23.59 | 23.64 | 23.59 | -0.06% | 64,128 |
| Mar 31, 2026 | 23.65 | 23.66 | 23.62 | 23.65 | 23.60 | 0.10% | 50,479 |
| Mar 30, 2026 | 23.63 | 23.64 | 23.62 | 23.63 | 23.58 | 0.10% | 51,006 |
| Mar 27, 2026 | 23.62 | 23.62 | 23.59 | 23.61 | 23.56 | -0.04% | 90,129 |
| Mar 26, 2026 | 23.62 | 23.63 | 23.61 | 23.62 | 23.57 | -0.05% | 47,750 |
| Mar 25, 2026 | 23.64 | 23.64 | 23.62 | 23.63 | 23.58 | 0.03% | 53,095 |
| Mar 24, 2026 | 23.65 | 23.65 | 23.61 | 23.62 | 23.57 | -0.13% | 55,911 |
| Mar 23, 2026 | 23.65 | 23.67 | 23.65 | 23.65 | 23.60 | -0.23% | 33,863 |
| Mar 20, 2026 | 23.75 | 23.75 | 23.70 | 23.71 | 23.60 | -0.17% | 43,365 |
| Mar 19, 2026 | 23.72 | 23.75 | 23.72 | 23.75 | 23.64 | -0.04% | 42,496 |
| Mar 18, 2026 | 23.75 | 23.76 | 23.74 | 23.76 | 23.65 | -0.04% | 47,532 |
| Mar 17, 2026 | 23.74 | 23.77 | 23.74 | 23.77 | 23.66 | 0.06% | 57,735 |
| Mar 16, 2026 | 23.77 | 23.77 | 23.74 | 23.75 | 23.65 | 0.03% | 44,639 |
| Mar 13, 2026 | 23.72 | 23.75 | 23.72 | 23.75 | 23.64 | 0.11% | 51,116 |
| Mar 12, 2026 | 23.77 | 23.77 | 23.72 | 23.72 | 23.62 | -0.13% | 24,735 |
| Mar 11, 2026 | 23.75 | 23.77 | 23.74 | 23.75 | 23.65 | -0.04% | 28,274 |
| Mar 10, 2026 | 23.76 | 23.77 | 23.75 | 23.76 | 23.66 | 0.01% | 31,000 |
| Mar 9, 2026 | 23.76 | 23.77 | 23.74 | 23.76 | 23.65 | -0.07% | 47,495 |
| Mar 6, 2026 | 23.80 | 23.81 | 23.76 | 23.77 | 23.67 | 0.20% | 77,403 |
| Mar 5, 2026 | 23.75 | 23.75 | 23.72 | 23.73 | 23.62 | -0.10% | 73,211 |
| Mar 4, 2026 | 23.80 | 23.80 | 23.72 | 23.75 | 23.65 | -0.03% | 52,918 |
| Mar 3, 2026 | 23.76 | 23.78 | 23.75 | 23.76 | 23.65 | -0.10% | 63,940 |
| Mar 2, 2026 | 23.80 | 23.81 | 23.78 | 23.78 | 23.68 | -0.04% | 49,532 |
| Feb 27, 2026 | 23.82 | 23.82 | 23.78 | 23.79 | 23.69 | - | 37,482 |
| Feb 26, 2026 | 23.78 | 23.81 | 23.78 | 23.79 | 23.69 | -0.02% | 32,833 |
| Feb 25, 2026 | 23.79 | 23.80 | 23.74 | 23.80 | 23.69 | 0.08% | 46,807 |
| Feb 24, 2026 | 23.79 | 23.79 | 23.77 | 23.78 | 23.67 | - | 49,994 |
| Feb 23, 2026 | 23.78 | 23.78 | 23.76 | 23.77 | 23.67 | -0.23% | 73,887 |