Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.33
+0.06 (0.28%)
Oct 9, 2026, 4:00 PM EDT - Market closed
BSMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.32 | 23.45 | 23.23 | 23.33 | 23.33 | 0.30% | 146,406 |
| Oct 8, 2026 | 23.27 | 23.30 | 23.23 | 23.26 | 23.26 | -0.02% | 154,120 |
| Oct 7, 2026 | 23.27 | 23.27 | 23.22 | 23.26 | 23.26 | -0.21% | 147,761 |
| Oct 6, 2026 | 23.29 | 23.37 | 23.28 | 23.31 | 23.31 | 0.12% | 185,243 |
| Oct 5, 2026 | 23.32 | 23.32 | 23.25 | 23.28 | 23.28 | -0.08% | 80,787 |
| Oct 2, 2026 | 23.40 | 23.40 | 23.28 | 23.30 | 23.30 | 0.09% | 133,515 |
| Oct 1, 2026 | 23.30 | 23.33 | 23.23 | 23.28 | 23.28 | 0.07% | 108,892 |
| Sep 30, 2026 | 23.21 | 23.30 | 23.21 | 23.26 | 23.26 | 0.47% | 151,954 |
| Sep 29, 2026 | 23.17 | 23.20 | 23.12 | 23.16 | 23.16 | -0.19% | 160,375 |
| Sep 28, 2026 | 23.28 | 23.28 | 23.18 | 23.20 | 23.20 | -0.37% | 94,737 |
| Sep 25, 2026 | 23.35 | 23.35 | 23.28 | 23.29 | 23.29 | -0.18% | 108,920 |
| Sep 24, 2026 | 23.42 | 23.42 | 23.32 | 23.33 | 23.33 | -0.30% | 86,305 |
| Sep 23, 2026 | 23.45 | 23.45 | 23.37 | 23.40 | 23.40 | -0.13% | 92,447 |
| Sep 22, 2026 | 23.44 | 23.52 | 23.34 | 23.43 | 23.43 | -0.06% | 117,350 |
| Sep 21, 2026 | 23.47 | 23.47 | 23.39 | 23.44 | 23.44 | -0.28% | 105,047 |
| Sep 18, 2026 | 23.52 | 23.52 | 23.50 | 23.51 | 23.50 | - | 53,826 |
| Sep 17, 2026 | 23.53 | 23.54 | 23.49 | 23.51 | 23.50 | 0.03% | 110,612 |
| Sep 16, 2026 | 23.49 | 23.60 | 23.48 | 23.50 | 23.50 | 0.03% | 31,106 |
| Sep 15, 2026 | 23.51 | 23.59 | 23.46 | 23.49 | 23.49 | - | 111,439 |
| Sep 14, 2026 | 23.51 | 23.60 | 23.48 | 23.49 | 23.49 | -0.02% | 95,706 |
| Sep 11, 2026 | 23.51 | 23.53 | 23.49 | 23.50 | 23.50 | 0.05% | 80,922 |
| Sep 10, 2026 | 23.62 | 23.63 | 23.48 | 23.49 | 23.49 | -0.32% | 86,774 |
| Sep 9, 2026 | 23.59 | 23.62 | 23.53 | 23.56 | 23.56 | -0.04% | 52,775 |
| Sep 8, 2026 | 23.58 | 23.61 | 23.56 | 23.57 | 23.57 | -0.06% | 28,439 |
| 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 |