Invesco BulletShares (R) 2027 Municipal Bond ETF (BSMR) Historical Stock Data
23.50 ↓0.04 (-0.19%)
As of April 16, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BSMR is down -0.07% a day on average. There have been 10 days where Invesco BulletShares (R) 2027 Municipal Bond ETF closed green and 20 days where BSMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 23.52 | 23.50 | ↓$0.02 (-0.11%) | 23.47 | 23.52 | 14.19K |
| 2024-04-19 | 23.55 | 23.54 | ↓$0.01 (-0.04%) | 23.52 | 23.55 | 9.85K |
| 2024-04-18 | 23.53 | 23.53 | ↑$0.01 (0.03%) | 23.52 | 23.54 | 12.35K |
| 2024-04-17 | 23.55 | 23.54 | ↓$0.01 (-0.04%) | 23.50 | 23.55 | 8.74K |
| 2024-04-16 | 23.51 | 23.50 | ↓$0.01 (-0.06%) | 23.48 | 23.51 | 8.23K |
| 2024-04-15 | 23.52 | 23.48 | ↓$0.04 (-0.19%) | 23.47 | 23.52 | 26.97K |
| 2024-04-12 | 23.52 | 23.53 | ↑$0.01 (0.03%) | 23.44 | 23.53 | 28.93K |
| 2024-04-11 | 23.47 | 23.48 | ↑$0.00 (0.01%) | 23.45 | 23.52 | 30.50K |
| 2024-04-10 | 23.47 | 23.47 | ↓$0.00 (-0.01%) | 23.46 | 23.50 | 28.04K |
| 2024-04-09 | 23.59 | 23.57 | ↓$0.02 (-0.09%) | 23.55 | 23.60 | 103.04K |
| 2024-04-08 | 23.55 | 23.56 | ↑$0.01 (0.04%) | 23.53 | 23.56 | 12.61K |
| 2024-04-05 | 23.52 | 23.55 | ↑$0.03 (0.13%) | 23.52 | 23.56 | 17.62K |
| 2024-04-04 | 23.56 | 23.59 | ↑$0.04 (0.15%) | 23.54 | 23.61 | 49.48K |
| 2024-04-03 | 23.56 | 23.56 | ↑$0.00 (0.00%) | 23.54 | 23.58 | 26.68K |
| 2024-04-02 | 23.65 | 23.58 | ↓$0.07 (-0.32%) | 23.56 | 23.65 | 19.10K |
| 2024-04-01 | 23.67 | 23.63 | ↓$0.05 (-0.19%) | 23.62 | 23.67 | 27.03K |
| 2024-03-28 | 23.69 | 23.66 | ↓$0.04 (-0.15%) | 23.65 | 23.69 | 17.80K |
| 2024-03-27 | 23.62 | 23.66 | ↑$0.04 (0.17%) | 23.62 | 23.68 | 20.28K |
| 2024-03-26 | 23.72 | 23.69 | ↓$0.04 (-0.15%) | 23.64 | 23.72 | 27.99K |
| 2024-03-25 | 23.77 | 23.70 | ↓$0.07 (-0.29%) | 23.68 | 23.77 | 21.92K |
| 2024-03-22 | 23.74 | 23.72 | ↓$0.02 (-0.09%) | 23.71 | 23.74 | 20.23K |
| 2024-03-21 | 23.72 | 23.69 | ↓$0.04 (-0.15%) | 23.68 | 23.72 | 37.09K |
| 2024-03-20 | 23.68 | 23.72 | ↑$0.04 (0.19%) | 23.67 | 23.73 | 17.31K |
| 2024-03-19 | 23.74 | 23.73 | ↓$0.01 (-0.06%) | 23.70 | 23.74 | 23.32K |
| 2024-03-18 | 23.68 | 23.72 | ↑$0.03 (0.14%) | 23.66 | 23.72 | 43.94K |
| 2024-03-15 | 23.78 | 23.74 | ↓$0.04 (-0.15%) | 23.72 | 23.78 | 22.88K |
| 2024-03-14 | 23.85 | 23.74 | ↓$0.11 (-0.46%) | 23.73 | 23.85 | 9.80K |
| 2024-03-13 | 23.79 | 23.78 | ↓$0.01 (-0.04%) | 23.76 | 23.81 | 16.76K |
| 2024-03-12 | 23.81 | 23.78 | ↓$0.04 (-0.15%) | 23.76 | 23.81 | 15.90K |
| 2024-03-11 | 23.85 | 23.80 | ↓$0.05 (-0.23%) | 23.78 | 23.85 | 11.07K |
Create an account or log in to view more rows.
$BSMR come on I wana jump up and down
$BSMR Pamp it higher...
$BSMR love when bulls come out
$BSMR trash
$BSMR all in
$BSMR whelp. you win this round. goodluck
$BSMR Many many bears
$BSMR I like green candles on my birthday cake
$BSMR nice
$BSMR bought more