Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.57
-0.02 (-0.06%)
At close: Sep 8, 2026, 4:00 PM EDT
23.57
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
BSMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 23.58 | 23.61 | 23.56 | 23.60 | - | 0.06% | 21,979 |
| Sep 4, 2026 | 23.59 | 23.60 | 23.58 | 23.59 | 23.59 | - | 49,161 |
| Sep 3, 2026 | 23.58 | 23.61 | 23.56 | 23.58 | 23.58 | 0.08% | 45,721 |
| Sep 2, 2026 | 23.58 | 23.60 | 23.51 | 23.57 | 23.57 | -0.06% | 77,875 |
| Sep 1, 2026 | 23.59 | 23.59 | 23.55 | 23.58 | 23.58 | -0.04% | 98,183 |
| Aug 31, 2026 | 23.60 | 23.60 | 23.58 | 23.59 | 23.59 | -0.11% | 55,046 |
| Aug 28, 2026 | 23.63 | 23.63 | 23.59 | 23.62 | 23.62 | -0.08% | 58,819 |
| Aug 27, 2026 | 23.65 | 23.65 | 23.62 | 23.64 | 23.64 | - | 31,623 |
| Aug 26, 2026 | 23.65 | 23.65 | 23.61 | 23.64 | 23.64 | 0.04% | 13,071 |
| Aug 25, 2026 | 23.64 | 23.64 | 23.61 | 23.63 | 23.63 | 0.04% | 40,401 |
| Aug 24, 2026 | 23.62 | 23.63 | 23.60 | 23.62 | 23.62 | -0.11% | 92,594 |
| Aug 21, 2026 | 23.65 | 23.71 | 23.65 | 23.70 | 23.64 | 0.17% | 119,856 |
| Aug 20, 2026 | 23.65 | 23.66 | 23.63 | 23.66 | 23.60 | - | 34,700 |
| Aug 19, 2026 | 23.65 | 23.67 | 23.63 | 23.66 | 23.60 | 0.23% | 97,975 |
| Aug 18, 2026 | 23.59 | 23.63 | 23.58 | 23.60 | 23.55 | 0.02% | 53,946 |
| Aug 17, 2026 | 23.60 | 23.61 | 23.57 | 23.60 | 23.54 | -0.04% | 50,887 |
| Aug 14, 2026 | 23.64 | 23.64 | 23.59 | 23.61 | 23.55 | -0.08% | 32,904 |
| Aug 13, 2026 | 23.62 | 23.63 | 23.62 | 23.63 | 23.57 | 0.04% | 39,394 |
| Aug 12, 2026 | 23.68 | 23.68 | 23.61 | 23.62 | 23.56 | -0.23% | 69,000 |
| Aug 11, 2026 | 23.66 | 23.70 | 23.65 | 23.67 | 23.62 | 0.11% | 45,326 |
| Aug 10, 2026 | 23.66 | 23.74 | 23.64 | 23.65 | 23.59 | -0.21% | 29,929 |
| Aug 7, 2026 | 23.66 | 23.72 | 23.65 | 23.69 | 23.64 | 0.16% | 90,291 |
| Aug 6, 2026 | 23.62 | 23.68 | 23.62 | 23.66 | 23.60 | 0.17% | 57,256 |
| Aug 5, 2026 | 23.59 | 23.62 | 23.58 | 23.62 | 23.56 | 0.08% | 23,714 |
| Aug 4, 2026 | 23.60 | 23.60 | 23.58 | 23.60 | 23.54 | 0.04% | 32,192 |
| Aug 3, 2026 | 23.58 | 23.60 | 23.56 | 23.59 | 23.53 | 0.04% | 69,675 |
| Jul 31, 2026 | 23.59 | 23.59 | 23.57 | 23.58 | 23.52 | -0.02% | 30,625 |
| Jul 30, 2026 | 23.59 | 23.59 | 23.57 | 23.58 | 23.53 | 0.02% | 11,754 |
| Jul 29, 2026 | 23.58 | 23.60 | 23.56 | 23.58 | 23.52 | -0.02% | 53,489 |
| Jul 28, 2026 | 23.58 | 23.59 | 23.56 | 23.58 | 23.53 | -0.06% | 29,875 |
| Jul 27, 2026 | 23.57 | 23.60 | 23.55 | 23.60 | 23.54 | 0.21% | 44,526 |
| Jul 24, 2026 | 23.51 | 23.63 | 23.51 | 23.55 | 23.49 | 0.13% | 43,895 |
| Jul 23, 2026 | 23.55 | 23.56 | 23.49 | 23.52 | 23.46 | -0.25% | 83,829 |
| Jul 22, 2026 | 23.56 | 23.60 | 23.55 | 23.58 | 23.52 | 0.08% | 30,168 |
| Jul 21, 2026 | 23.58 | 23.59 | 23.55 | 23.56 | 23.50 | - | 55,131 |
| Jul 20, 2026 | 23.55 | 23.56 | 23.54 | 23.56 | 23.50 | -0.02% | 43,756 |
| Jul 17, 2026 | 23.65 | 23.67 | 23.58 | 23.61 | 23.50 | -0.07% | 117,981 |
| Jul 16, 2026 | 23.62 | 23.64 | 23.61 | 23.63 | 23.52 | 0.04% | 29,063 |
| Jul 15, 2026 | 23.64 | 23.64 | 23.62 | 23.62 | 23.51 | -0.04% | 36,443 |
| Jul 14, 2026 | 23.63 | 23.64 | 23.61 | 23.63 | 23.52 | 0.02% | 12,790 |
| Jul 13, 2026 | 23.62 | 23.63 | 23.61 | 23.63 | 23.52 | - | 64,196 |
| Jul 10, 2026 | 23.63 | 23.64 | 23.62 | 23.63 | 23.52 | -0.13% | 62,210 |
| Jul 9, 2026 | 23.68 | 23.68 | 23.65 | 23.66 | 23.55 | - | 70,016 |
| Jul 8, 2026 | 23.67 | 23.68 | 23.65 | 23.66 | 23.55 | 0.07% | 29,372 |
| Jul 7, 2026 | 23.64 | 23.65 | 23.63 | 23.64 | 23.53 | -0.05% | 41,785 |
| Jul 6, 2026 | 23.61 | 23.65 | 23.61 | 23.65 | 23.54 | 0.11% | 49,734 |
| Jul 2, 2026 | 23.62 | 23.64 | 23.62 | 23.63 | 23.52 | 0.02% | 41,023 |
| Jul 1, 2026 | 23.59 | 23.63 | 23.59 | 23.62 | 23.51 | -0.08% | 48,032 |
| Jun 30, 2026 | 23.64 | 23.65 | 23.63 | 23.64 | 23.53 | -0.02% | 66,670 |
| Jun 29, 2026 | 23.64 | 23.65 | 23.64 | 23.65 | 23.54 | -0.01% | 38,696 |