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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23.67	23.68	23.68	23.68	23.6	37,213
September 26, 2025	23.65	23.66	23.66	23.68	23.63	51,722
September 25, 2025	23.7	23.68	23.68	23.7	23.66	37,621
September 24, 2025	23.72	23.7	23.7	23.72	23.68	29,600
September 23, 2025	23.75	23.71	23.71	23.75	23.7	53,424
September 22, 2025	23.72	23.72	23.72	23.72	23.68	29,500
September 19, 2025	23.75	23.76	23.76	23.76	23.73	35,315
September 18, 2025	23.77	23.76	23.76	23.79	23.75	54,217
September 17, 2025	23.76	23.77	23.77	23.8	23.76	46,345
September 16, 2025	23.76	23.75	23.75	23.77	23.73	28,302
September 15, 2025	23.73	23.76	23.76	23.77	23.7	35,279
September 12, 2025	23.69	23.72	23.72	23.73	23.69	40,930
September 11, 2025	23.7	23.72	23.72	23.74	23.67	48,600
September 10, 2025	23.67	23.69	23.69	23.72	23.64	33,400
September 09, 2025	23.67	23.66	23.66	23.67	23.64	39,177
September 08, 2025	23.64	23.67	23.67	23.67	23.59	20,144
September 05, 2025	23.57	23.62	23.62	23.63	23.57	13,488
September 04, 2025	23.56	23.58	23.58	23.59	23.56	32,594
September 03, 2025	23.53	23.56	23.56	23.57	23.52	49,933
September 02, 2025	23.55	23.54	23.54	23.56	23.53	47,373
August 29, 2025	23.54	23.55	23.55	23.57	23.53	19,300
August 28, 2025	23.54	23.55	23.55	23.56	23.53	22,954
August 27, 2025	23.56	23.55	23.55	23.63	23.54	38,141
August 26, 2025	23.6	23.58	23.58	23.6	23.56	23,800
August 25, 2025	23.57	23.57	23.57	23.57	23.54	22,822
August 22, 2025	23.58	23.57	23.57	23.6	23.5	52,044
August 21, 2025	23.57	23.55	23.55	23.58	23.48	42,500
August 20, 2025	23.59	23.57	23.57	23.59	23.55	23,300
August 19, 2025	23.58	23.55	23.55	23.58	23.54	30,338
August 18, 2025	23.58	23.56	23.56	23.58	23.54	20,634
August 15, 2025	23.6	23.61	23.61	23.62	23.59	18,900
August 14, 2025	23.63	23.61	23.61	23.64	23.59	11,729
August 13, 2025	23.65	23.63	23.63	23.65	23.61	22,600
August 12, 2025	23.62	23.61	23.61	23.62	23.54	34,444
August 11, 2025	23.59	23.59	23.59	23.61	23.57	38,400
August 08, 2025	23.61	23.6	23.6	23.61	23.58	23,200
August 07, 2025	23.59	23.61	23.61	23.62	23.59	14,605
August 06, 2025	23.6	23.59	23.59	23.61	23.58	32,609
August 05, 2025	23.6	23.59	23.59	23.6	23.56	29,217
August 04, 2025	23.58	23.59	23.59	23.6	23.57	46,708
August 01, 2025	23.58	23.59	23.59	23.6	23.56	33,135
July 31, 2025	23.54	23.5	23.5	23.54	23.5	47,900
July 30, 2025	23.51	23.49	23.49	23.53	23.48	19,300
July 29, 2025	23.53	23.5	23.5	23.53	23.48	63,100
July 28, 2025	23.54	23.49	23.49	23.54	23.48	40,200
July 25, 2025	23.54	23.5	23.5	23.54	23.48	107,228
July 24, 2025	23.49	23.46	23.46	23.49	23.44	54,604
July 23, 2025	23.5	23.47	23.47	23.5	23.45	18,600
July 22, 2025	23.48	23.48	23.48	23.48	23.47	22,206
July 21, 2025	23.51	23.47	23.47	23.51	23.46	16,400
July 18, 2025	23.54	23.53	23.53	23.54	23.51	39,200
July 17, 2025	23.53	23.52	23.52	23.53	23.5	31,045
July 16, 2025	23.56	23.55	23.55	23.57	23.52	35,500
July 15, 2025	23.58	23.56	23.56	23.58	23.53	39,808
July 14, 2025	23.56	23.56	23.56	23.57	23.55	35,600
July 11, 2025	23.55	23.56	23.56	23.57	23.54	52,200
July 10, 2025	23.57	23.57	23.57	23.57	23.55	57,500
July 09, 2025	23.54	23.56	23.56	23.56	23.54	34,300
July 08, 2025	23.55	23.55	23.55	23.55	23.53	49,700
July 07, 2025	23.57	23.55	23.55	23.57	23.54	37,042

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