Skip to main content
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.67
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
23.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6623.6723.6623.6723.670.04%32,741
Dec 4, 202523.6523.6723.6423.6623.66-28,401
Dec 3, 202523.7223.7223.6423.6623.66-11,440
Dec 2, 202523.6623.6623.6223.6623.660.06%153,845
Dec 1, 202523.6223.6523.6223.6423.64-0.06%59,744
Nov 28, 202523.6623.7023.6523.6623.660.08%17,175
Nov 26, 202523.6623.6623.5923.6423.64-0.06%35,816
Nov 25, 202523.6623.6723.6423.6523.650.06%11,741
Nov 24, 202523.6523.6523.6323.6423.64-0.16%39,909
Nov 21, 202523.6923.7023.6723.6823.62-0.01%25,602
Nov 20, 202523.6823.6923.6623.6823.630.05%131,111
Nov 19, 202523.6723.6823.6723.6723.61-0.02%10,150
Nov 18, 202523.6823.7023.6623.6723.620.02%32,728
Nov 17, 202523.6623.6923.6523.6723.61-0.04%73,964
Nov 14, 202523.6923.6923.6623.6823.62-0.01%36,833
Nov 13, 202523.6923.7023.6623.6823.630.05%23,735
Nov 12, 202523.6423.7023.6423.6723.610.13%57,586
Nov 11, 202523.6323.6623.6323.6423.580.06%33,462
Nov 10, 202523.6123.6323.6123.6223.570.04%11,041
Nov 7, 202523.6023.6623.5923.6123.560.04%26,806
Nov 6, 202523.5923.6123.5823.6023.550.08%17,391
Nov 5, 202523.6023.6023.5623.5823.53-0.11%33,548
Nov 4, 202523.5723.6423.5723.6123.55-0.15%51,620
Nov 3, 202523.6723.6723.6223.6423.59-0.04%21,912
Oct 31, 202523.6623.6623.6323.6523.60-24,079
Oct 30, 202523.6223.6623.6223.6523.600.04%50,549
Oct 29, 202523.6923.6923.6223.6423.59-0.08%28,818
Oct 28, 202523.6523.6823.6423.6623.61-21,084
Oct 27, 202523.6623.6823.6423.6623.610.03%35,020
Oct 24, 202523.6723.6823.6323.6523.600.03%28,959
Oct 23, 202523.6323.6723.6323.6523.59-0.06%39,337
Oct 22, 202523.6723.6823.6423.6623.61-0.02%38,414
Oct 21, 202523.6823.6823.6423.6723.61-0.02%71,057
Oct 20, 202523.6923.6923.6623.6723.62-0.21%37,106
Oct 17, 202523.7423.7423.7023.7223.62-0.02%32,128
Oct 16, 202523.7023.7323.7023.7323.620.06%14,725
Oct 15, 202523.7123.7223.6823.7123.610.02%86,489
Oct 14, 202523.7023.7323.6723.7123.600.02%32,801
Oct 13, 202523.7323.7323.7023.7023.600.02%16,440
Oct 10, 202523.7023.7023.6723.7023.590.08%15,172
Oct 9, 202523.6723.7023.6623.6823.57-0.04%66,799
Oct 8, 202523.7023.7023.6623.6923.58-0.04%10,102
Oct 7, 202523.7023.7023.6523.7023.590.13%41,804
Oct 6, 202523.6823.6823.6423.6723.56-0.02%53,422
Oct 3, 202523.6823.6823.6423.6723.57-20,878
Oct 2, 202523.6823.6923.6423.6723.57-0.04%35,081
Oct 1, 202523.6823.6923.6523.6823.580.08%11,731
Sep 30, 202523.6723.6823.6423.6623.56-27,620
Sep 29, 202523.6723.6823.6323.6623.56-37,401
Sep 26, 202523.6523.6823.6323.6623.56-0.06%50,736
Sep 25, 202523.7023.7023.6623.6823.57-0.11%37,621
Sep 24, 202523.7223.7223.6823.7023.60-0.04%29,579
Sep 23, 202523.7523.7523.7023.7123.61-0.04%53,331
Sep 22, 202523.7223.7223.6823.7223.62-0.17%29,463
Sep 19, 202523.7523.7623.7323.7623.60-35,315
Sep 18, 202523.7723.7923.7523.7623.60-0.04%54,219
Sep 17, 202523.7623.8023.7623.7723.610.06%46,347
Sep 16, 202523.7623.7723.7323.7623.60-0.04%28,302
Sep 15, 202523.7323.7723.7023.7723.610.19%35,181
Sep 12, 202523.6923.7323.6923.7223.56-40,933
Sep 11, 202523.7023.7423.6723.7223.560.13%48,585
Sep 10, 202523.6723.7223.6423.6923.530.15%33,394
Sep 9, 202523.6723.6723.6423.6623.50-0.06%38,993
Sep 8, 202523.6423.6723.5923.6723.510.21%20,144
Sep 5, 202523.5723.6323.5723.6223.460.19%13,492
Sep 4, 202523.5623.5923.5623.5823.420.06%31,846
Sep 3, 202523.5323.5723.5223.5623.410.08%49,933
Sep 2, 202523.5523.5623.5323.5423.38-0.02%47,276
Aug 29, 202523.5423.5723.5323.5523.39-19,280
Aug 28, 202523.5423.5623.5323.5523.39-0.02%22,746
Aug 27, 202523.5623.6323.5423.5523.39-0.11%38,016
Aug 26, 202523.6023.6023.5623.5823.420.02%23,703
Aug 25, 202523.5723.5723.5423.5723.41-22,822
Aug 22, 202523.5823.6023.5023.5723.410.11%52,044
Aug 21, 202523.5723.5823.4823.5523.39-0.08%42,478
Aug 20, 202523.5923.5923.5523.5723.410.04%23,300
Aug 19, 202523.5823.5823.5423.5623.40-0.02%30,338
Aug 18, 202523.5823.5823.5423.5623.40-0.20%20,275
Aug 15, 202523.6023.6223.5923.6123.400.01%18,900
Aug 14, 202523.6323.6423.5923.6123.40-0.08%11,729
Aug 13, 202523.6523.6523.6123.6323.420.08%22,557
Aug 12, 202523.6223.6223.5423.6123.400.08%34,348
Aug 11, 202523.5923.6123.5723.5923.38-0.04%38,391
Aug 8, 202523.6123.6123.5823.6023.39-0.04%23,194
Aug 7, 202523.5923.6223.5923.6123.400.07%14,605
Aug 6, 202523.6023.6123.5823.5923.380.02%32,609
Aug 5, 202523.6023.6023.5623.5923.38-29,217
Aug 4, 202523.5823.6023.5723.5923.38-46,614
Aug 1, 202523.5823.6023.5623.5923.380.36%33,039
Jul 31, 202523.5423.5423.5023.5023.290.04%47,864
Jul 30, 202523.5123.5323.4823.4923.28-0.04%19,254
Jul 29, 202523.5323.5323.4823.5023.290.06%63,055
Jul 28, 202523.5423.5423.4823.4923.28-0.04%40,194
Jul 25, 202523.5423.5423.4823.5023.290.15%107,228
Jul 24, 202523.4923.4923.4423.4623.25-0.03%54,508
Jul 23, 202523.5023.5023.4523.4723.26-0.03%18,552
Jul 22, 202523.4823.4823.4723.4823.270.02%22,008
Jul 21, 202523.5123.5123.4623.4723.26-0.23%16,380
Jul 18, 202523.5423.5423.5123.5323.260.02%39,190
Jul 17, 202523.5323.5323.5023.5223.25-0.11%31,045