Invesco BulletShares (R) 2027 Municipal Bond ETF - BSMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.84	23.83	23.83	23.84	23.77	55,869
February 19, 2026	23.82	23.82	23.82	23.83	23.81	34,200
February 18, 2026	23.77	23.82	23.82	23.85	23.77	97,818
February 17, 2026	23.78	23.8	23.8	23.8	23.78	28,022
February 13, 2026	23.77	23.8	23.8	23.8	23.77	43,100
February 12, 2026	23.74	23.78	23.78	23.8	23.74	49,800
February 11, 2026	23.74	23.72	23.72	23.79	23.71	73,900
February 10, 2026	23.75	23.78	23.78	23.78	23.74	72,643
February 09, 2026	23.74	23.74	23.74	23.75	23.72	43,100
February 06, 2026	23.73	23.75	23.75	23.75	23.72	39,400
February 05, 2026	23.72	23.74	23.74	23.75	23.71	59,900
February 04, 2026	23.71	23.72	23.72	23.72	23.69	22,500
February 03, 2026	23.7	23.71	23.71	23.75	23.69	45,835
February 02, 2026	23.71	23.7	23.7	23.71	23.69	46,624
January 30, 2026	23.74	23.71	23.71	23.74	23.7	53,646
January 29, 2026	23.69	23.69	23.69	23.71	23.65	47,503
January 28, 2026	23.67	23.68	23.68	23.69	23.64	27,698
January 27, 2026	23.72	23.67	23.67	23.73	23.65	316,200
January 26, 2026	23.74	23.73	23.73	23.74	23.71	63,000
January 23, 2026	23.72	23.72	23.72	23.73	23.68	57,700
January 22, 2026	23.72	23.7	23.7	23.72	23.69	55,042
January 21, 2026	23.71	23.7	23.7	23.71	23.69	41,235
January 20, 2026	23.72	23.7	23.7	23.72	23.69	43,600
January 16, 2026	23.72	23.76	23.76	23.78	23.71	74,478
January 15, 2026	23.77	23.76	23.76	23.78	23.74	103,132
January 14, 2026	23.77	23.76	23.76	23.79	23.75	112,443
January 13, 2026	23.72	23.74	23.74	23.77	23.7	91,995
January 12, 2026	23.74	23.75	23.75	23.76	23.73	86,100
January 09, 2026	23.75	23.74	23.74	23.76	23.73	67,628
January 08, 2026	23.74	23.71	23.71	23.74	23.7	63,007
January 07, 2026	23.73	23.73	23.73	23.73	23.71	75,600
January 06, 2026	23.72	23.7	23.7	23.72	23.68	152,908
January 05, 2026	23.72	23.71	23.71	23.72	23.7	98,200
January 02, 2026	23.67	23.68	23.68	23.69	23.67	100,600
December 31, 2025	23.67	23.67	23.67	23.68	23.66	34,500
December 30, 2025	23.66	23.68	23.68	23.69	23.65	78,400
December 29, 2025	23.64	23.65	23.65	23.66	23.64	35,149
December 26, 2025	23.65	23.66	23.66	23.67	23.64	132,300
December 24, 2025	23.64	23.65	23.65	23.65	23.63	32,500
December 23, 2025	23.62	23.64	23.64	23.65	23.61	80,400
December 22, 2025	23.63	23.6	23.58	23.67	23.58	155,732
December 19, 2025	23.68	23.68	23.68	23.69	23.65	137,144
December 18, 2025	23.69	23.68	23.68	23.7	23.67	83,545
December 17, 2025	23.69	23.69	23.69	23.7	23.66	135,800
December 16, 2025	23.68	23.67	23.67	23.69	23.66	46,900
December 15, 2025	23.69	23.66	23.66	23.7	23.62	57,900
December 12, 2025	23.69	23.69	23.69	23.7	23.68	41,742
December 11, 2025	23.69	23.68	23.68	23.69	23.67	12,774
December 10, 2025	23.68	23.68	23.68	23.7	23.67	23,100
December 09, 2025	23.68	23.68	23.68	23.68	23.66	28,200
December 08, 2025	23.67	23.67	23.67	23.68	23.66	57,849
December 05, 2025	23.66	23.67	23.67	23.67	23.66	32,741
December 04, 2025	23.65	23.66	23.66	23.67	23.64	28,401
December 03, 2025	23.72	23.66	23.66	23.72	23.64	11,440
December 02, 2025	23.66	23.66	23.66	23.66	23.62	153,845
December 01, 2025	23.62	23.64	23.64	23.65	23.62	59,744
November 28, 2025	23.66	23.66	23.66	23.7	23.65	17,175
November 26, 2025	23.66	23.64	23.64	23.66	23.59	35,816
November 25, 2025	23.66	23.65	23.65	23.67	23.64	11,741
November 24, 2025	23.65	23.64	23.64	23.65	23.63	39,909

Invesco BulletShares (R) 2027 Municipal Bond ETF (BSMR) NASDAQ