Skip to main content
logo
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.49
-0.07 (-0.28%)
Nov 3, 2026, 4:00 PM EST - Market closed

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202623.5023.5023.4823.4923.49-0.25%53,063
Nov 2, 202623.5123.5523.5123.5523.550.13%143,406
Oct 30, 202623.5323.5323.5023.5223.520.02%108,719
Oct 29, 202623.5423.5423.4923.5123.51-0.08%81,841
Oct 28, 202623.5123.5323.4923.5323.530.13%46,300
Oct 27, 202623.5223.5323.4923.5023.50-98,177
Oct 26, 202623.5023.5123.4823.5023.50-79,887
Oct 23, 202623.5023.5023.4723.5023.500.09%139,316
Oct 22, 202623.4523.4823.4423.4823.480.26%85,317
Oct 21, 202623.4323.4323.3823.4223.420.09%82,574
Oct 20, 202623.4223.4523.3823.4023.400.04%126,635
Oct 19, 202623.3623.4023.3623.3923.390.20%100,448
Oct 16, 202623.3623.4723.3523.4023.340.30%206,138
Oct 15, 202623.3623.3723.3223.3323.270.28%90,147
Oct 14, 202623.2823.2923.2623.2723.21-0.11%114,577
Oct 13, 202623.3723.3723.2823.2923.23-0.09%219,329
Oct 12, 202623.3423.3423.2723.3123.25-0.06%114,102
Oct 9, 202623.3223.4523.2323.3323.270.30%146,406
Oct 8, 202623.2723.3023.2323.2623.20-0.02%154,120
Oct 7, 202623.2723.2723.2223.2623.20-0.21%147,761
Oct 6, 202623.2923.3723.2823.3123.250.12%185,243
Oct 5, 202623.3223.3223.2523.2823.23-0.08%80,787
Oct 2, 202623.4023.4023.2823.3023.240.09%133,515
Oct 1, 202623.3023.3323.2323.2823.220.07%108,892
Sep 30, 202623.2123.3023.2123.2623.210.47%151,954
Sep 29, 202623.1723.2023.1223.1623.10-0.19%160,375
Sep 28, 202623.2823.2823.1823.2023.14-0.37%94,738
Sep 25, 202623.3523.3523.2823.2923.23-0.18%108,920
Sep 24, 202623.4223.4223.3223.3323.27-0.30%86,305
Sep 23, 202623.4523.4523.3723.4023.34-0.13%92,447
Sep 22, 202623.4423.5223.3423.4323.37-0.06%117,350
Sep 21, 202623.4723.4723.3923.4423.38-0.05%105,047
Sep 18, 202623.5223.5223.5023.5123.40-53,826
Sep 17, 202623.5323.5423.4923.5123.400.03%110,612
Sep 16, 202623.4923.6023.4823.5023.390.03%31,106
Sep 15, 202623.5123.5923.4623.4923.38-111,439
Sep 14, 202623.5123.6023.4823.4923.38-0.02%95,706
Sep 11, 202623.5123.5323.4923.5023.390.05%80,922
Sep 10, 202623.6223.6323.4823.4923.38-0.32%86,774
Sep 9, 202623.5923.6223.5323.5623.45-0.04%52,775
Sep 8, 202623.5823.6123.5623.5723.46-0.06%28,439
Sep 4, 202623.5923.6023.5823.5923.48-49,161
Sep 3, 202623.5823.6123.5623.5823.470.08%45,721
Sep 2, 202623.5823.6023.5123.5723.46-0.06%77,875
Sep 1, 202623.5923.5923.5523.5823.47-0.04%98,183
Aug 31, 202623.6023.6023.5823.5923.48-0.11%55,046
Aug 28, 202623.6323.6323.5923.6223.50-0.08%58,819
Aug 27, 202623.6523.6523.6223.6423.52-31,623
Aug 26, 202623.6523.6523.6123.6423.520.04%13,071
Aug 25, 202623.6423.6423.6123.6323.510.04%40,401