Invesco BulletShares (R) 2027 Municipal Bond ETF (BSMR) Historical Stock Data
24.03 ↑0.08 (0.33%)
As of January 26, 2023, 3:00pm EST.
Historical Data
In the past 30 trading days, BSMR is down 0.00% a day on average. There have been 16 days where Invesco BulletShares (R) 2027 Municipal Bond ETF closed green and 14 days where BSMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.96 | 23.95 | ↓$0.01 (-0.04%) | 23.93 | 23.97 | 3.08K |
| 2023-01-26 | 23.94 | 23.99 | ↑$0.05 (0.21%) | 23.94 | 24.03 | 19.48K |
| 2023-01-25 | 23.99 | 23.97 | ↓$0.02 (-0.10%) | 23.97 | 24.00 | 15.31K |
| 2023-01-24 | 23.96 | 23.96 | ↑$0.00 (0.00%) | 23.93 | 24.00 | 26.65K |
| 2023-01-23 | 23.97 | 23.97 | ↓$0.00 (-0.02%) | 23.95 | 23.99 | 34.96K |
| 2023-01-20 | 24.02 | 24.02 | ↑$0.00 (0.02%) | 24.02 | 24.04 | 6.96K |
| 2023-01-19 | 24.02 | 24.03 | ↑$0.01 (0.04%) | 24.01 | 24.11 | 55.27K |
| 2023-01-18 | 24.07 | 24.01 | ↓$0.06 (-0.25%) | 23.99 | 24.17 | 139.04K |
| 2023-01-17 | 23.94 | 23.95 | ↑$0.02 (0.07%) | 23.93 | 24.15 | 95.95K |
| 2023-01-13 | 23.91 | 23.89 | ↓$0.02 (-0.08%) | 23.89 | 23.94 | 26.02K |
| 2023-01-12 | 23.92 | 23.91 | ↓$0.02 (-0.06%) | 23.86 | 23.92 | 9.56K |
| 2023-01-11 | 23.82 | 23.84 | ↑$0.02 (0.08%) | 23.79 | 23.85 | 11.81K |
| 2023-01-10 | 23.76 | 23.80 | ↑$0.04 (0.17%) | 23.76 | 23.81 | 8.40K |
| 2023-01-09 | 23.77 | 23.79 | ↑$0.02 (0.08%) | 23.77 | 23.80 | 20.55K |
| 2023-01-06 | 23.67 | 23.72 | ↑$0.05 (0.23%) | 23.66 | 23.73 | 7.36K |
| 2023-01-05 | 23.63 | 23.65 | ↑$0.02 (0.06%) | 23.60 | 23.68 | 27.73K |
| 2023-01-04 | 23.64 | 23.64 | ↓$0.00 (-0.02%) | 23.61 | 23.65 | 17.92K |
| 2023-01-03 | 23.57 | 23.56 | ↓$0.02 (-0.06%) | 23.54 | 23.60 | 25.02K |
| 2022-12-30 | 23.51 | 23.52 | ↑$0.01 (0.04%) | 23.50 | 23.54 | 25.08K |
| 2022-12-29 | 23.55 | 23.53 | ↓$0.02 (-0.08%) | 23.50 | 23.55 | 39.74K |
| 2022-12-28 | 23.50 | 23.53 | ↑$0.02 (0.11%) | 23.50 | 23.58 | 34.80K |
| 2022-12-27 | 23.51 | 23.46 | ↓$0.05 (-0.23%) | 23.46 | 23.55 | 34.34K |
| 2022-12-23 | 23.59 | 23.57 | ↓$0.02 (-0.11%) | 23.53 | 23.60 | 40.84K |
| 2022-12-22 | 23.60 | 23.55 | ↓$0.05 (-0.20%) | 23.54 | 23.60 | 36.04K |
| 2022-12-21 | 23.49 | 23.54 | ↑$0.05 (0.21%) | 23.49 | 23.58 | 191.06K |
| 2022-12-20 | 23.60 | 23.58 | ↓$0.02 (-0.10%) | 23.57 | 23.60 | 32.98K |
| 2022-12-19 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.59 | 23.65 | 29.12K |
| 2022-12-16 | 23.62 | 23.66 | ↑$0.04 (0.17%) | 23.62 | 23.68 | 42.14K |
| 2022-12-15 | 23.68 | 23.68 | ↑$0.00 (0.02%) | 23.62 | 23.70 | 25.69K |
| 2022-12-14 | 23.71 | 23.66 | ↓$0.05 (-0.23%) | 23.62 | 23.71 | 21.35K |
Create an account or log in to view more rows.
$BSMR Momentum is building...
$BSMR why is this not moving lol
$BSMR buy the dip.
$BSMR Buy Buy Buy
$BSMR hello
please hold.
$BSMR lets see if it can hold the line
$BSMR why is there no volume? Is that suspicious?
$BSMR prepare your cash to buy dip
$BSMR the bulls in here
$BSMR buying time
added