Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.66
-0.04 (-0.19%)
Jun 22, 2026, 4:00 PM EDT - Market closed
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 23.64 | 23.67 | 23.63 | 23.66 | 23.66 | -0.17% | 37,280 |
| Jun 18, 2026 | 23.70 | 23.72 | 23.67 | 23.70 | 23.70 | 0.13% | 85,466 |
| Jun 17, 2026 | 23.67 | 23.68 | 23.65 | 23.67 | 23.67 | 0.13% | 34,969 |
| Jun 16, 2026 | 23.62 | 23.64 | 23.61 | 23.64 | 23.64 | 0.06% | 28,163 |
| Jun 15, 2026 | 23.62 | 23.63 | 23.60 | 23.62 | 23.62 | -0.14% | 98,611 |
| Jun 12, 2026 | 23.66 | 23.67 | 23.58 | 23.65 | 23.65 | -0.09% | 61,781 |
| Jun 11, 2026 | 23.65 | 23.69 | 23.65 | 23.68 | 23.68 | 0.19% | 58,157 |
| Jun 10, 2026 | 23.63 | 23.73 | 23.61 | 23.63 | 23.63 | 0.06% | 62,626 |
| Jun 9, 2026 | 23.61 | 23.62 | 23.58 | 23.62 | 23.62 | -0.02% | 49,950 |
| Jun 8, 2026 | 23.64 | 23.65 | 23.59 | 23.62 | 23.62 | 0.02% | 109,759 |
| Jun 5, 2026 | 23.61 | 23.62 | 23.60 | 23.62 | 23.62 | -0.02% | 17,037 |
| Jun 4, 2026 | 23.63 | 23.63 | 23.61 | 23.62 | 23.62 | -0.11% | 27,660 |
| Jun 3, 2026 | 23.64 | 23.67 | 23.59 | 23.65 | 23.65 | 0.05% | 97,566 |
| Jun 2, 2026 | 23.64 | 23.64 | 23.62 | 23.64 | 23.64 | 0.10% | 65,913 |
| Jun 1, 2026 | 23.62 | 23.62 | 23.60 | 23.61 | 23.61 | -0.06% | 27,105 |
| May 29, 2026 | 23.63 | 23.64 | 23.61 | 23.63 | 23.63 | 0.04% | 54,052 |
| May 28, 2026 | 23.61 | 23.64 | 23.60 | 23.62 | 23.62 | 0.04% | 78,217 |
| May 27, 2026 | 23.61 | 23.62 | 23.60 | 23.61 | 23.61 | -0.02% | 62,550 |
| May 26, 2026 | 23.61 | 23.62 | 23.59 | 23.61 | 23.61 | 0.14% | 55,886 |
| May 22, 2026 | 23.57 | 23.60 | 23.55 | 23.58 | 23.58 | 0.15% | 117,374 |
| May 21, 2026 | 23.52 | 23.67 | 23.52 | 23.54 | 23.54 | 0.11% | 52,556 |
| May 20, 2026 | 23.54 | 23.54 | 23.51 | 23.52 | 23.52 | - | 68,285 |
| May 19, 2026 | 23.51 | 23.53 | 23.49 | 23.52 | 23.52 | -0.11% | 153,562 |
| May 18, 2026 | 23.55 | 23.55 | 23.53 | 23.54 | 23.54 | 0.02% | 30,547 |
| May 15, 2026 | 23.61 | 23.61 | 23.57 | 23.59 | 23.53 | -0.11% | 32,501 |
| May 14, 2026 | 23.64 | 23.65 | 23.62 | 23.62 | 23.56 | -0.04% | 57,597 |
| May 13, 2026 | 23.64 | 23.64 | 23.62 | 23.63 | 23.57 | - | 29,047 |
| May 12, 2026 | 23.65 | 23.65 | 23.62 | 23.63 | 23.57 | -0.09% | 55,486 |
| May 11, 2026 | 23.66 | 23.67 | 23.63 | 23.65 | 23.59 | 0.09% | 42,379 |
| May 8, 2026 | 23.64 | 23.64 | 23.62 | 23.63 | 23.57 | 0.04% | 54,485 |
| May 7, 2026 | 23.64 | 23.64 | 23.61 | 23.62 | 23.56 | - | 62,271 |
| May 6, 2026 | 23.63 | 23.63 | 23.61 | 23.62 | 23.56 | -0.02% | 31,906 |
| May 5, 2026 | 23.61 | 23.63 | 23.61 | 23.62 | 23.56 | 0.06% | 110,431 |
| May 4, 2026 | 23.61 | 23.63 | 23.60 | 23.61 | 23.55 | -0.08% | 60,256 |
| May 1, 2026 | 23.61 | 23.69 | 23.58 | 23.62 | 23.57 | 0.16% | 44,529 |
| Apr 30, 2026 | 23.60 | 23.60 | 23.58 | 23.59 | 23.53 | -0.04% | 49,541 |
| Apr 29, 2026 | 23.60 | 23.60 | 23.59 | 23.60 | 23.54 | -0.06% | 52,012 |
| Apr 28, 2026 | 23.62 | 23.64 | 23.60 | 23.61 | 23.55 | -0.02% | 35,340 |
| Apr 27, 2026 | 23.61 | 23.65 | 23.61 | 23.62 | 23.56 | 0.04% | 22,223 |
| Apr 24, 2026 | 23.64 | 23.64 | 23.60 | 23.61 | 23.55 | 0.03% | 37,806 |
| Apr 23, 2026 | 23.63 | 23.63 | 23.59 | 23.60 | 23.54 | -0.03% | 35,925 |
| Apr 22, 2026 | 23.63 | 23.64 | 23.60 | 23.61 | 23.55 | -0.06% | 54,819 |
| Apr 21, 2026 | 23.64 | 23.64 | 23.61 | 23.62 | 23.56 | -0.19% | 19,586 |
| Apr 20, 2026 | 23.67 | 23.68 | 23.65 | 23.67 | 23.61 | -0.01% | 183,179 |
| Apr 17, 2026 | 23.72 | 23.73 | 23.68 | 23.72 | 23.61 | 0.03% | 34,667 |
| Apr 16, 2026 | 23.71 | 23.72 | 23.70 | 23.71 | 23.60 | 0.10% | 18,492 |
| Apr 15, 2026 | 23.71 | 23.71 | 23.64 | 23.69 | 23.58 | -0.10% | 58,020 |
| Apr 14, 2026 | 23.71 | 23.72 | 23.69 | 23.71 | 23.60 | 0.03% | 33,186 |
| Apr 13, 2026 | 23.73 | 23.73 | 23.69 | 23.70 | 23.60 | 0.08% | 52,170 |
| Apr 10, 2026 | 23.70 | 23.71 | 23.66 | 23.69 | 23.58 | -0.02% | 40,013 |