Skip to main content
Invesco BulletShares 2027 Municipal Bond ETF (BSMR)
NASDAQ: BSMR · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 29, 2026, 9:30 AM EDT - Market open

BSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6223.6423.6023.6123.61-0.02%35,340
Apr 27, 202623.6123.6523.6123.6223.620.04%22,223
Apr 24, 202623.6423.6423.6023.6123.610.03%37,806
Apr 23, 202623.6323.6323.5923.6023.60-0.03%35,925
Apr 22, 202623.6323.6423.6023.6123.61-0.06%54,819
Apr 21, 202623.6423.6423.6123.6223.62-0.19%19,586
Apr 20, 202623.6723.6823.6523.6723.67-0.22%183,179
Apr 17, 202623.7223.7323.6823.7223.670.03%34,667
Apr 16, 202623.7123.7223.7023.7123.660.10%18,492
Apr 15, 202623.7123.7123.6423.6923.63-0.10%58,020
Apr 14, 202623.7123.7223.6923.7123.660.03%33,186
Apr 13, 202623.7323.7323.6923.7023.650.08%52,170
Apr 10, 202623.7023.7123.6623.6923.63-0.02%40,013
Apr 9, 202623.6923.7123.6823.6923.640.02%36,512
Apr 8, 202623.6923.7123.6723.6923.630.04%43,286
Apr 7, 202623.6723.6823.6323.6823.620.04%64,657
Apr 6, 202623.6623.6823.6523.6723.610.02%59,070
Apr 2, 202623.6723.6823.6523.6623.610.08%64,323
Apr 1, 202623.6823.6823.5923.6423.59-0.06%64,128
Mar 31, 202623.6523.6623.6223.6523.600.10%50,479
Mar 30, 202623.6323.6423.6223.6323.580.10%51,006
Mar 27, 202623.6223.6223.5923.6123.56-0.04%90,129
Mar 26, 202623.6223.6323.6123.6223.57-0.05%47,750
Mar 25, 202623.6423.6423.6223.6323.580.03%53,095
Mar 24, 202623.6523.6523.6123.6223.57-0.13%55,911
Mar 23, 202623.6523.6723.6523.6523.60-0.23%33,863
Mar 20, 202623.7523.7523.7023.7123.60-0.17%43,365
Mar 19, 202623.7223.7523.7223.7523.64-0.04%42,496
Mar 18, 202623.7523.7623.7423.7623.65-0.04%47,532
Mar 17, 202623.7423.7723.7423.7723.660.06%57,735
Mar 16, 202623.7723.7723.7423.7523.650.03%44,639
Mar 13, 202623.7223.7523.7223.7523.640.11%51,116
Mar 12, 202623.7723.7723.7223.7223.62-0.13%24,735
Mar 11, 202623.7523.7723.7423.7523.65-0.04%28,274
Mar 10, 202623.7623.7723.7523.7623.660.01%31,000
Mar 9, 202623.7623.7723.7423.7623.65-0.07%47,495
Mar 6, 202623.8023.8123.7623.7723.670.20%77,403
Mar 5, 202623.7523.7523.7223.7323.62-0.10%73,211
Mar 4, 202623.8023.8023.7223.7523.65-0.03%52,918
Mar 3, 202623.7623.7823.7523.7623.65-0.10%63,940
Mar 2, 202623.8023.8123.7823.7823.68-0.04%49,532
Feb 27, 202623.8223.8223.7823.7923.69-37,482
Feb 26, 202623.7823.8123.7823.7923.69-0.02%32,833
Feb 25, 202623.7923.8023.7423.8023.690.08%46,807
Feb 24, 202623.7923.7923.7723.7823.67-49,994
Feb 23, 202623.7823.7823.7623.7723.67-0.23%73,887
Feb 20, 202623.8423.8423.8223.8323.670.06%59,425
Feb 19, 202623.8223.8323.8123.8223.66-0.02%34,181
Feb 18, 202623.7723.8523.7723.8223.660.11%97,818
Feb 17, 202623.7823.8023.7823.8023.64-28,022
Feb 13, 202623.7723.8023.7723.8023.640.08%43,068
Feb 12, 202623.7423.8023.7423.7823.620.23%49,773
Feb 11, 202623.7423.7923.7123.7223.56-0.23%73,890
Feb 10, 202623.7523.7823.7423.7823.620.17%72,643
Feb 9, 202623.7423.7523.7223.7423.58-0.04%43,058
Feb 6, 202623.7323.7523.7223.7523.590.04%39,384
Feb 5, 202623.7223.7523.7123.7423.580.08%59,900
Feb 4, 202623.7123.7223.6923.7223.560.02%22,471
Feb 3, 202623.7023.7523.6923.7123.550.04%45,835
Feb 2, 202623.7123.7123.6923.7023.54-0.02%46,624
Jan 30, 202623.7423.7423.7023.7123.550.08%53,646
Jan 29, 202623.6923.7123.6523.6923.530.02%47,503
Jan 28, 202623.6723.6923.6423.6823.530.06%27,698
Jan 27, 202623.7223.7323.6523.6723.51-0.27%316,158
Jan 26, 202623.7423.7423.7123.7323.570.04%62,968
Jan 23, 202623.7223.7323.6823.7223.560.06%57,662
Jan 22, 202623.7223.7223.6923.7123.550.02%55,042
Jan 21, 202623.7123.7123.6923.7023.54-41,235
Jan 20, 202623.7223.7223.6923.7023.54-0.25%43,558
Jan 16, 202623.7823.7823.7623.7623.550.02%83,907
Jan 15, 202623.7723.7823.7423.7623.55-0.02%103,132
Jan 14, 202623.7723.7923.7523.7623.550.10%112,443
Jan 13, 202623.7523.7723.7023.7423.53-0.04%99,030
Jan 12, 202623.7423.7623.7323.7523.540.02%86,071
Jan 9, 202623.7523.7623.7323.7423.530.15%67,628
Jan 8, 202623.7423.7423.7023.7123.50-0.08%63,007
Jan 7, 202623.7323.7323.7123.7323.520.13%75,565
Jan 6, 202623.7223.7223.6823.7023.49-0.04%152,908
Jan 5, 202623.7223.7223.7023.7123.500.13%98,190
Jan 2, 202623.6723.6923.6723.6823.470.04%100,559
Dec 31, 202523.6723.6823.6623.6723.46-0.06%34,496
Dec 30, 202523.6623.6923.6523.6823.470.13%78,376
Dec 29, 202523.6423.6623.6423.6523.44-0.02%35,149
Dec 26, 202523.6523.6723.6423.6623.450.04%132,279
Dec 24, 202523.6423.6523.6323.6523.440.04%32,468
Dec 23, 202523.6223.6523.6123.6423.430.15%80,378
Dec 22, 202523.6323.6723.5823.6023.39-0.35%155,738
Dec 19, 202523.6823.6923.6523.6823.420.03%137,144
Dec 18, 202523.6923.7023.6723.6823.42-0.04%83,545
Dec 17, 202523.6923.7023.6623.6923.430.08%135,791
Dec 16, 202523.6823.6923.6623.6723.410.03%46,868
Dec 15, 202523.6923.7023.6223.6623.40-0.11%57,900
Dec 12, 202523.6923.7023.6823.6923.430.02%41,742
Dec 11, 202523.6923.6923.6723.6823.420.02%12,774
Dec 10, 202523.6823.7023.6723.6823.42-23,093
Dec 9, 202523.6823.6823.6623.6823.420.02%28,181
Dec 8, 202523.6723.6823.6623.6723.410.02%57,849
Dec 5, 202523.6623.6723.6623.6723.410.04%32,741
Dec 4, 202523.6523.6723.6423.6623.40-28,401
Dec 3, 202523.7223.7223.6423.6623.40-11,440