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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.6	23.61	23.61	23.66	23.59	26,806
November 06, 2025	23.59	23.6	23.6	23.61	23.58	17,400
November 05, 2025	23.6	23.58	23.58	23.6	23.56	33,548
November 04, 2025	23.57	23.6	23.6	23.64	23.57	51,620
November 03, 2025	23.67	23.64	23.64	23.67	23.62	21,912
October 31, 2025	23.66	23.65	23.65	23.66	23.63	24,100
October 30, 2025	23.62	23.65	23.65	23.66	23.62	50,549
October 29, 2025	23.69	23.64	23.64	23.69	23.62	28,818
October 28, 2025	23.65	23.66	23.66	23.68	23.64	21,100
October 27, 2025	23.66	23.66	23.66	23.68	23.64	35,020
October 24, 2025	23.67	23.65	23.65	23.68	23.63	29,000
October 23, 2025	23.63	23.65	23.65	23.67	23.63	39,337
October 22, 2025	23.67	23.66	23.66	23.68	23.64	38,414
October 21, 2025	23.68	23.67	23.67	23.68	23.64	71,100
October 20, 2025	23.69	23.67	23.67	23.69	23.66	37,106
October 17, 2025	23.74	23.72	23.72	23.74	23.7	32,273
October 16, 2025	23.7	23.73	23.73	23.73	23.7	14,725
October 15, 2025	23.71	23.71	23.71	23.72	23.68	86,500
October 14, 2025	23.7	23.71	23.71	23.73	23.67	32,801
October 13, 2025	23.73	23.7	23.7	23.73	23.7	16,440
October 10, 2025	23.7	23.7	23.7	23.7	23.67	15,200
October 09, 2025	23.67	23.68	23.68	23.7	23.66	66,832
October 08, 2025	23.7	23.69	23.69	23.7	23.66	10,102
October 07, 2025	23.7	23.7	23.7	23.7	23.65	41,804
October 06, 2025	23.68	23.67	23.67	23.68	23.64	53,422
October 03, 2025	23.68	23.67	23.67	23.68	23.64	20,975
October 02, 2025	23.68	23.67	23.67	23.69	23.64	35,100
October 01, 2025	23.68	23.68	23.68	23.69	23.65	11,731
September 30, 2025	23.67	23.66	23.66	23.68	23.64	27,620
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

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