Skip to main content
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
23.78
+0.05 (0.22%)
Mar 6, 2026, 1:54 PM EST - Market open

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8023.8123.7623.78-0.22%71,966
Mar 5, 202623.7523.7523.7223.7323.73-0.10%73,211
Mar 4, 202623.8023.8023.7223.7523.75-0.03%52,918
Mar 3, 202623.7623.7823.7523.7623.76-0.10%63,940
Mar 2, 202623.8023.8123.7823.7823.78-0.04%49,532
Feb 27, 202623.8223.8223.7823.7923.79-37,482
Feb 26, 202623.7823.8123.7823.7923.79-0.02%32,833
Feb 25, 202623.7923.8023.7423.8023.800.08%46,807
Feb 24, 202623.7923.7923.7723.7823.78-49,994
Feb 23, 202623.7823.7823.7623.7723.77-0.23%73,887
Feb 20, 202623.8423.8423.8223.8323.780.06%59,425
Feb 19, 202623.8223.8323.8123.8223.76-0.02%34,181
Feb 18, 202623.7723.8523.7723.8223.770.11%97,818
Feb 17, 202623.7823.8023.7823.8023.74-28,022
Feb 13, 202623.7723.8023.7723.8023.740.08%43,068
Feb 12, 202623.7423.8023.7423.7823.720.23%49,773
Feb 11, 202623.7423.7923.7123.7223.67-0.23%73,890
Feb 10, 202623.7523.7823.7423.7823.720.17%72,643
Feb 9, 202623.7423.7523.7223.7423.68-0.04%43,058
Feb 6, 202623.7323.7523.7223.7523.690.04%39,384
Feb 5, 202623.7223.7523.7123.7423.680.08%59,900
Feb 4, 202623.7123.7223.6923.7223.660.02%22,471
Feb 3, 202623.7023.7523.6923.7123.660.04%45,835
Feb 2, 202623.7123.7123.6923.7023.65-0.02%46,624
Jan 30, 202623.7423.7423.7023.7123.650.08%53,646
Jan 29, 202623.6923.7123.6523.6923.630.02%47,503
Jan 28, 202623.6723.6923.6423.6823.630.06%27,698
Jan 27, 202623.7223.7323.6523.6723.61-0.27%316,158
Jan 26, 202623.7423.7423.7123.7323.680.04%62,968
Jan 23, 202623.7223.7323.6823.7223.670.06%57,662
Jan 22, 202623.7223.7223.6923.7123.650.02%55,042
Jan 21, 202623.7123.7123.6923.7023.65-41,235
Jan 20, 202623.7223.7223.6923.7023.65-0.25%43,558
Jan 16, 202623.7823.7823.7623.7623.650.02%83,907
Jan 15, 202623.7723.7823.7423.7623.65-0.02%103,132
Jan 14, 202623.7723.7923.7523.7623.650.10%112,443
Jan 13, 202623.7523.7723.7023.7423.63-0.04%99,030
Jan 12, 202623.7423.7623.7323.7523.640.02%86,071
Jan 9, 202623.7523.7623.7323.7423.640.15%67,628
Jan 8, 202623.7423.7423.7023.7123.60-0.08%63,007
Jan 7, 202623.7323.7323.7123.7323.620.13%75,565
Jan 6, 202623.7223.7223.6823.7023.59-0.04%152,908
Jan 5, 202623.7223.7223.7023.7123.600.13%98,190
Jan 2, 202623.6723.6923.6723.6823.570.04%100,559
Dec 31, 202523.6723.6823.6623.6723.56-0.06%34,496
Dec 30, 202523.6623.6923.6523.6823.580.13%78,376
Dec 29, 202523.6423.6623.6423.6523.55-0.02%35,149
Dec 26, 202523.6523.6723.6423.6623.550.04%132,279
Dec 24, 202523.6423.6523.6323.6523.540.04%32,468
Dec 23, 202523.6223.6523.6123.6423.530.15%80,378
Dec 22, 202523.6323.6723.5823.6023.50-0.35%155,738
Dec 19, 202523.6823.6923.6523.6823.530.03%137,144
Dec 18, 202523.6923.7023.6723.6823.52-0.04%83,545
Dec 17, 202523.6923.7023.6623.6923.530.08%135,791
Dec 16, 202523.6823.6923.6623.6723.510.03%46,868
Dec 15, 202523.6923.7023.6223.6623.50-0.11%57,900
Dec 12, 202523.6923.7023.6823.6923.530.02%41,742
Dec 11, 202523.6923.6923.6723.6823.520.02%12,774
Dec 10, 202523.6823.7023.6723.6823.52-23,093
Dec 9, 202523.6823.6823.6623.6823.520.02%28,181
Dec 8, 202523.6723.6823.6623.6723.510.02%57,849
Dec 5, 202523.6623.6723.6623.6723.510.04%32,741
Dec 4, 202523.6523.6723.6423.6623.50-28,401
Dec 3, 202523.7223.7223.6423.6623.50-11,440
Dec 2, 202523.6623.6623.6223.6623.500.06%153,845
Dec 1, 202523.6223.6523.6223.6423.48-0.06%59,744
Nov 28, 202523.6623.7023.6523.6623.500.08%17,175
Nov 26, 202523.6623.6623.5923.6423.48-0.06%35,816
Nov 25, 202523.6623.6723.6423.6523.490.06%11,741
Nov 24, 202523.6523.6523.6323.6423.48-0.16%39,909
Nov 21, 202523.6923.7023.6723.6823.47-0.01%25,602
Nov 20, 202523.6823.6923.6623.6823.470.05%131,111
Nov 19, 202523.6723.6823.6723.6723.46-0.02%10,150
Nov 18, 202523.6823.7023.6623.6723.460.02%32,728
Nov 17, 202523.6623.6923.6523.6723.46-0.04%73,964
Nov 14, 202523.6923.6923.6623.6823.47-0.01%36,833
Nov 13, 202523.6923.7023.6623.6823.470.05%23,735
Nov 12, 202523.6423.7023.6423.6723.460.13%57,586
Nov 11, 202523.6323.6623.6323.6423.430.06%33,462
Nov 10, 202523.6123.6323.6123.6223.410.04%11,041
Nov 7, 202523.6023.6623.5923.6123.400.04%26,806
Nov 6, 202523.5923.6123.5823.6023.390.08%17,391
Nov 5, 202523.6023.6023.5623.5823.37-0.11%33,548
Nov 4, 202523.5723.6423.5723.6123.40-0.15%51,620
Nov 3, 202523.6723.6723.6223.6423.43-0.04%21,912
Oct 31, 202523.6623.6623.6323.6523.44-24,079
Oct 30, 202523.6223.6623.6223.6523.440.04%50,549
Oct 29, 202523.6923.6923.6223.6423.43-0.08%28,818
Oct 28, 202523.6523.6823.6423.6623.45-21,084
Oct 27, 202523.6623.6823.6423.6623.450.03%35,020
Oct 24, 202523.6723.6823.6323.6523.440.03%28,959
Oct 23, 202523.6323.6723.6323.6523.44-0.06%39,337
Oct 22, 202523.6723.6823.6423.6623.45-0.02%38,414
Oct 21, 202523.6823.6823.6423.6723.46-0.02%71,057
Oct 20, 202523.6923.6923.6623.6723.46-0.21%37,106
Oct 17, 202523.7423.7423.7023.7223.46-0.02%32,128
Oct 16, 202523.7023.7323.7023.7323.470.06%14,725
Oct 15, 202523.7123.7223.6823.7123.450.02%86,489
Oct 14, 202523.7023.7323.6723.7123.450.02%32,801
Oct 13, 202523.7323.7323.7023.7023.440.02%16,440