Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.70
+0.01 (0.06%)
Apr 13, 2026, 4:00 PM EDT - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202623.7323.7323.6923.7023.700.08%52,170
Apr 10, 202623.7023.7123.6623.6923.69-0.02%40,013
Apr 9, 202623.6923.7123.6823.6923.690.02%36,512
Apr 8, 202623.6923.7123.6723.6923.690.04%43,286
Apr 7, 202623.6723.6823.6323.6823.680.04%64,657
Apr 6, 202623.6623.6823.6523.6723.670.02%59,070
Apr 2, 202623.6723.6823.6523.6623.660.08%64,323
Apr 1, 202623.6823.6823.5923.6423.64-0.06%64,128
Mar 31, 202623.6523.6623.6223.6523.650.10%50,479
Mar 30, 202623.6323.6423.6223.6323.630.10%51,006
Mar 27, 202623.6223.6223.5923.6123.61-0.04%90,129
Mar 26, 202623.6223.6323.6123.6223.62-0.05%47,750
Mar 25, 202623.6423.6423.6223.6323.630.03%53,095
Mar 24, 202623.6523.6523.6123.6223.62-0.13%55,911
Mar 23, 202623.6523.6723.6523.6523.65-0.23%33,863
Mar 20, 202623.7523.7523.7023.7123.65-0.17%43,365
Mar 19, 202623.7223.7523.7223.7523.69-0.04%42,496
Mar 18, 202623.7523.7623.7423.7623.70-0.04%47,532
Mar 17, 202623.7423.7723.7423.7723.710.06%57,735
Mar 16, 202623.7723.7723.7423.7523.700.03%44,639
Mar 13, 202623.7223.7523.7223.7523.690.11%51,116
Mar 12, 202623.7723.7723.7223.7223.67-0.13%24,735
Mar 11, 202623.7523.7723.7423.7523.70-0.04%28,274
Mar 10, 202623.7623.7723.7523.7623.710.01%31,000
Mar 9, 202623.7623.7723.7423.7623.70-0.07%47,495
Mar 6, 202623.8023.8123.7623.7723.720.20%77,403
Mar 5, 202623.7523.7523.7223.7323.67-0.10%73,211
Mar 4, 202623.8023.8023.7223.7523.70-0.03%52,918
Mar 3, 202623.7623.7823.7523.7623.70-0.10%63,940
Mar 2, 202623.8023.8123.7823.7823.73-0.04%49,532
Feb 27, 202623.8223.8223.7823.7923.74-37,482
Feb 26, 202623.7823.8123.7823.7923.74-0.02%32,833
Feb 25, 202623.7923.8023.7423.8023.740.08%46,807
Feb 24, 202623.7923.7923.7723.7823.72-49,994
Feb 23, 202623.7823.7823.7623.7723.72-0.23%73,887
Feb 20, 202623.8423.8423.8223.8323.730.06%59,425
Feb 19, 202623.8223.8323.8123.8223.71-0.02%34,181
Feb 18, 202623.7723.8523.7723.8223.720.11%97,818
Feb 17, 202623.7823.8023.7823.8023.69-28,022
Feb 13, 202623.7723.8023.7723.8023.690.08%43,068
Feb 12, 202623.7423.8023.7423.7823.670.23%49,773
Feb 11, 202623.7423.7923.7123.7223.62-0.23%73,890
Feb 10, 202623.7523.7823.7423.7823.670.17%72,643
Feb 9, 202623.7423.7523.7223.7423.63-0.04%43,058
Feb 6, 202623.7323.7523.7223.7523.640.04%39,384
Feb 5, 202623.7223.7523.7123.7423.630.08%59,900
Feb 4, 202623.7123.7223.6923.7223.610.02%22,471
Feb 3, 202623.7023.7523.6923.7123.610.04%45,835
Feb 2, 202623.7123.7123.6923.7023.60-0.02%46,624
Jan 30, 202623.7423.7423.7023.7123.600.08%53,646