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

23.55

-0.0055(-0.02%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202523.623.6123.6123.6223.5918,900
August 14, 202523.6323.6123.6123.6423.5911,729
August 13, 202523.6523.6323.6323.6523.6122,600
August 12, 202523.6223.6123.6123.6223.5434,444
August 11, 202523.5923.5923.5923.6123.5738,400
August 08, 202523.6123.623.623.6123.5823,200
August 07, 202523.5923.6123.6123.6223.5914,605
August 06, 202523.623.5923.5923.6123.5832,609
August 05, 202523.623.5923.5923.623.5629,217
August 04, 202523.5823.5923.5923.623.5746,708
August 01, 202523.5823.5923.5923.623.5633,135
July 31, 202523.5423.523.523.5423.547,900
July 30, 202523.5123.4923.4923.5323.4819,300
July 29, 202523.5323.523.523.5323.4863,100
July 28, 202523.5423.4923.4923.5423.4840,200
July 25, 202523.5423.523.523.5423.48107,228
July 24, 202523.4923.4623.4623.4923.4454,604
July 23, 202523.523.4723.4723.523.4518,600
July 22, 202523.4823.4823.4823.4823.4722,206
July 21, 202523.5123.4723.4723.5123.4616,400
July 18, 202523.5423.5323.5323.5423.5139,200
July 17, 202523.5323.5223.5223.5323.531,045
July 16, 202523.5623.5523.5523.5723.5235,500
July 15, 202523.5823.5623.5623.5823.5339,808
July 14, 202523.5623.5623.5623.5723.5535,600
July 11, 202523.5523.5623.5623.5723.5452,200
July 10, 202523.5723.5723.5723.5723.5557,500
July 09, 202523.5423.5623.5623.5623.5434,300
July 08, 202523.5523.5523.5523.5523.5349,700
July 07, 202523.5723.5523.5523.5723.5437,042
July 03, 202523.5423.5423.5423.5523.5240,100
July 02, 202523.5123.5323.5323.5423.5142,430
July 01, 202523.4823.5323.5323.5523.4877,121
June 30, 202523.4723.4723.4723.4823.4635,291
June 27, 202523.4523.4623.4623.4723.4429,375
June 26, 202523.4523.4523.4523.4623.4327,300
June 25, 202523.4623.4323.4323.4623.3969,450
June 24, 202523.4123.4123.4123.4123.3932,600
June 23, 202523.3923.423.423.4223.3657,200
June 20, 202523.4323.4323.3723.4523.4141,900
June 18, 202523.4223.4223.3723.4423.4130,200
June 17, 202523.4223.4123.3523.4323.3968,600
June 16, 202523.3723.3823.3223.3923.3550,200
June 13, 202523.423.3823.3223.423.3490,200
June 12, 202523.4123.3923.3323.4123.3778,700
June 11, 202523.3923.3723.3123.3923.3632,810
June 10, 202523.3523.3523.2923.3823.3358,000
June 09, 202523.3123.3423.2823.3823.3143,500
June 06, 202523.3523.3323.3323.3523.3146,000
June 05, 202523.3623.3623.3623.423.3533,804
June 04, 202523.3623.3623.3523.3823.3393,658
June 03, 202523.3123.3323.3323.3423.3139,349
June 02, 202523.3223.3223.3223.3323.2861,520
May 30, 202523.3423.3323.3323.3523.3159,482
May 29, 202523.3523.3523.3523.3623.3276,000
May 28, 202523.3523.3223.3223.3623.26282,200
May 27, 202523.3423.3423.3423.3423.349,412
May 23, 202523.323.3123.3123.3823.2619,349
May 22, 202523.2623.2723.2723.3123.2465,959
May 21, 202523.3123.2623.2623.3123.2427,077
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved