Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.65
-0.05 (-0.19%)
At close: Aug 10, 2026, 4:00 PM EDT
23.64
0.00 (-0.02%)
After-hours: Aug 10, 2026, 7:34 PM EDT

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202623.6623.7423.6423.6423.64-0.23%29,928
Aug 7, 202623.6623.7223.6523.6923.690.16%90,291
Aug 6, 202623.6223.6823.6223.6623.660.17%57,256
Aug 5, 202623.5923.6223.5823.6223.620.08%23,714
Aug 4, 202623.6023.6023.5823.6023.600.04%32,192
Aug 3, 202623.5823.6023.5623.5923.590.04%69,675
Jul 31, 202623.5923.5923.5723.5823.58-0.02%30,625
Jul 30, 202623.5923.5923.5723.5823.580.02%11,754
Jul 29, 202623.5823.6023.5623.5823.58-0.02%53,489
Jul 28, 202623.5823.5923.5623.5823.58-0.06%29,875
Jul 27, 202623.5723.6023.5523.6023.600.21%44,526
Jul 24, 202623.5123.6323.5123.5523.550.13%43,895
Jul 23, 202623.5523.5623.4923.5223.52-0.25%83,829
Jul 22, 202623.5623.6023.5523.5823.570.08%30,168
Jul 21, 202623.5823.5923.5523.5623.56-55,131
Jul 20, 202623.5523.5623.5423.5623.56-0.02%43,756
Jul 17, 202623.6523.6723.5823.6123.56-0.07%117,981
Jul 16, 202623.6223.6423.6123.6323.570.04%29,063
Jul 15, 202623.6423.6423.6223.6223.57-0.04%36,443
Jul 14, 202623.6323.6423.6123.6323.570.02%12,790
Jul 13, 202623.6223.6323.6123.6323.57-64,196
Jul 10, 202623.6323.6423.6223.6323.57-0.13%62,210
Jul 9, 202623.6823.6823.6523.6623.60-70,016
Jul 8, 202623.6723.6823.6523.6623.600.07%29,372
Jul 7, 202623.6423.6523.6323.6423.58-0.05%41,785
Jul 6, 202623.6123.6523.6123.6523.590.11%49,734
Jul 2, 202623.6223.6423.6223.6323.570.02%41,023
Jul 1, 202623.5923.6323.5923.6223.57-0.08%48,032
Jun 30, 202623.6423.6523.6323.6423.58-0.02%66,670
Jun 29, 202623.6423.6523.6423.6523.59-0.01%38,696
Jun 26, 202623.6623.6623.6423.6523.590.12%28,403
Jun 25, 202623.6223.6323.6123.6223.57-0.02%33,182
Jun 24, 202623.6523.7023.6123.6323.57-0.06%237,817
Jun 23, 202623.7223.7223.6323.6423.58-0.06%53,889
Jun 22, 202623.6423.6723.6323.6623.600.06%37,280
Jun 18, 202623.7023.7223.6723.7023.590.13%85,466
Jun 17, 202623.6723.6823.6523.6723.560.13%34,969
Jun 16, 202623.6223.6423.6123.6423.530.06%28,163
Jun 15, 202623.6223.6323.6023.6223.51-0.14%98,611
Jun 12, 202623.6623.6723.5823.6523.54-0.09%61,781
Jun 11, 202623.6523.6923.6523.6823.570.19%58,157
Jun 10, 202623.6323.7323.6123.6323.520.06%62,626
Jun 9, 202623.6123.6223.5823.6223.51-0.02%49,950
Jun 8, 202623.6423.6523.5923.6223.510.02%109,759
Jun 5, 202623.6123.6223.6023.6223.51-0.02%17,037
Jun 4, 202623.6323.6323.6123.6223.51-0.11%27,660
Jun 3, 202623.6423.6723.5923.6523.540.05%97,566
Jun 2, 202623.6423.6423.6223.6423.530.10%65,913
Jun 1, 202623.6223.6223.6023.6123.50-0.06%27,105
May 29, 202623.6323.6423.6123.6323.520.04%54,052