NasdaqGM - Delayed Quote
USD
Invesco BulletShares (R) 2027 Municipal Bond ETF (BSMR)
23.52
+0.01
(+0.04%)
At close: October 30 at 4:00:00 PM EDT
Trade BSMR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.53
23.53
23.50
23.51
23.51
108,700
Oct 29, 2026
23.54
23.54
23.49
23.51
23.51
81,800
Oct 28, 2026
23.50
23.53
23.49
23.53
23.53
46,300
Oct 27, 2026
23.52
23.52
23.49
23.50
23.50
98,200
Oct 26, 2026
23.50
23.50
23.48
23.50
23.50
79,900
Oct 23, 2026
23.50
23.50
23.47
23.50
23.50
138,300
Oct 22, 2026
23.45
23.48
23.44
23.48
23.48
85,300
Oct 21, 2026
23.43
23.43
23.38
23.42
23.42
82,600
Oct 20, 2026
23.42
23.45
23.38
23.40
23.40
126,600
Oct 19, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
23.36
23.40
23.36
23.39
23.39
100,400
Oct 16, 2026
23.36
23.47
23.35
23.40
23.34
206,100
Oct 15, 2026
23.36
23.37
23.32
23.33
23.27
90,100
Oct 14, 2026
23.28
23.29
23.26
23.26
23.21
114,600
Oct 13, 2026
23.37
23.37
23.28
23.29
23.23
219,300
Oct 12, 2026
23.34
23.34
23.27
23.31
23.25
114,100
Oct 9, 2026
23.32
23.45
23.23
23.33
23.27
146,400
Oct 8, 2026
23.27
23.30
23.23
23.25
23.20
154,100
Oct 7, 2026
23.27
23.27
23.22
23.26
23.20
147,800
Oct 6, 2026
23.29
23.36
23.28
23.31
23.25
185,200
Oct 5, 2026
23.32
23.32
23.25
23.28
23.23
80,800
Oct 2, 2026
23.40
23.40
23.27
23.30
23.24
133,500
Oct 1, 2026
23.30
23.33
23.23
23.28
23.22
108,900
Sep 30, 2026
23.21
23.30
23.21
23.26
23.21
152,000
Sep 29, 2026
23.17
23.20
23.12
23.16
23.10
160,400
Sep 28, 2026
23.28
23.28
23.18
23.20
23.14
94,700
Sep 25, 2026
23.35
23.35
23.28
23.28
23.23
108,900
Sep 24, 2026
23.42
23.42
23.32
23.33
23.27
86,300
Sep 23, 2026
23.45
23.45
23.37
23.40
23.34
92,400
Sep 22, 2026
23.44
23.52
23.34
23.42
23.37
117,400
Sep 21, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
23.47
23.47
23.39
23.44
23.38
105,000
Sep 18, 2026
23.52
23.52
23.50
23.50
23.40
53,800
Sep 17, 2026
23.53
23.54
23.49
23.50
23.40
110,600
Sep 16, 2026
23.49
23.60
23.48
23.50
23.39
31,100
Sep 15, 2026
23.51
23.59
23.46
23.49
23.38
111,400
Sep 14, 2026
23.51
23.60
23.48
23.49
23.38
95,700
Sep 11, 2026
23.51
23.53
23.49
23.50
23.39
80,900
Sep 10, 2026
23.62
23.63
23.48
23.49
23.38
86,800
Sep 9, 2026
23.59
23.62
23.53
23.56
23.45
52,500
Sep 8, 2026
23.58
23.61
23.56
23.57
23.46
28,400
Sep 4, 2026
23.59
23.60
23.58
23.58
23.48
49,200
Sep 3, 2026
23.58
23.61
23.56
23.58
23.47
45,700
Sep 2, 2026
23.58
23.60
23.51
23.57
23.46
77,900
Sep 1, 2026
23.59
23.59
23.55
23.58
23.47
98,200
Aug 31, 2026
23.60
23.60
23.58
23.59
23.48
55,000
Aug 28, 2026
23.63
23.63
23.59
23.61
23.51
58,800
Aug 27, 2026
23.65
23.65
23.62
23.64
23.53
31,600
Aug 26, 2026
23.65
23.65
23.61
23.64
23.53
13,100
Aug 25, 2026
23.64
23.64
23.61
23.63
23.52
40,400
Aug 24, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
23.61
23.63
23.60
23.61
23.51
92,600
Aug 21, 2026
23.65
23.71
23.65
23.69
23.53
119,800
Aug 20, 2026
23.65
23.66
23.63
23.66
23.49
34,700
Aug 19, 2026
23.65
23.67
23.63
23.66
23.49
98,000
Aug 18, 2026
23.59
23.63
23.58
23.60
23.44
53,900
Aug 17, 2026
23.60
23.61
23.57
23.59
23.43
50,900
Aug 14, 2026
23.64
23.64
23.59
23.60
23.44
32,900
Aug 13, 2026
23.62
23.63
23.61
23.63
23.46
39,400
Aug 12, 2026
23.68
23.68
23.61
23.61
23.45
69,000
Aug 11, 2026
23.66
23.70
23.65
23.67
23.51
45,300
Aug 10, 2026
23.66
23.74
23.64
23.65
23.48
29,900
Aug 7, 2026
23.66
23.72
23.65
23.69
23.53
90,300
Aug 6, 2026
23.62
23.68
23.62
23.66
23.49
57,200
Aug 5, 2026
23.59
23.62
23.58
23.61
23.45
23,700
Aug 4, 2026
23.60
23.60
23.58
23.59
23.43
32,200
Aug 3, 2026
23.58
23.60
23.56
23.58
23.42
69,700
Jul 31, 2026
23.59
23.59
23.57
23.58
23.41
30,600
Jul 30, 2026
23.59
23.59
23.57
23.58
23.42
11,800
Jul 29, 2026
23.58
23.60
23.56
23.58
23.41
53,500
Jul 28, 2026
23.58
23.59
23.56
23.58
23.42
29,900
Jul 27, 2026
23.57
23.59
23.55
23.59
23.43
44,500
Jul 24, 2026
23.51
23.63
23.50
23.55
23.38
43,900
Jul 23, 2026
23.55
23.56
23.49
23.51
23.35
83,800
Jul 22, 2026
23.56
23.60
23.55
23.58
23.41
30,200
Jul 21, 2026
23.58
23.59
23.55
23.56
23.39
55,100
Jul 20, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
23.55
23.56
23.54
23.56
23.39
43,800
Jul 17, 2026
23.65
23.67
23.58
23.61
23.40
118,000
Jul 16, 2026
23.62
23.64
23.61
23.63
23.41
29,100
Jul 15, 2026
23.64
23.64
23.62
23.62
23.40
36,400
Jul 14, 2026
23.63
23.64
23.61
23.63
23.41
12,800
Jul 13, 2026
23.62
23.63
23.61
23.63
23.41
64,200
Jul 10, 2026
23.63
23.64
23.62
23.63
23.41
62,200
Jul 9, 2026
23.68
23.68
23.65
23.66
23.44
70,000
Jul 8, 2026
23.67
23.68
23.65
23.66
23.44
29,400
Jul 7, 2026
23.64
23.65
23.63
23.64
23.42
41,800
Jul 6, 2026
23.61
23.65
23.61
23.65
23.43
49,700
Jul 2, 2026
23.62
23.64
23.62
23.63
23.41
41,000
Jul 1, 2026
23.59
23.63
23.59
23.62
23.40
48,000
Jun 30, 2026
23.64
23.65
23.63
23.64
23.42
66,700
Jun 29, 2026
23.64
23.65
23.64
23.65
23.43
38,700
Jun 26, 2026
23.66
23.66
23.64
23.65
23.43
28,400
Jun 25, 2026
23.62
23.63
23.61
23.62
23.40
33,200
Jun 24, 2026
23.65
23.70
23.61
23.63
23.41
237,800
Jun 23, 2026
23.72
23.72
23.63
23.64
23.42
53,900
Jun 22, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
23.64
23.67
23.63
23.66
23.44
37,300
Jun 18, 2026
23.70
23.72
23.67
23.69
23.42
85,500
Jun 17, 2026
23.67
23.68
23.65
23.67
23.39
35,000
Jun 16, 2026
23.62
23.64
23.61
23.64
23.36
28,200
Jun 15, 2026
23.62
23.63
23.60
23.62
23.35
98,600
Jun 12, 2026
23.66
23.67
23.58
23.65
23.38
61,800
Jun 11, 2026
23.65
23.69
23.65
23.67
23.40
58,200
Jun 10, 2026
23.63
23.73
23.61
23.63
23.36
62,600
Jun 9, 2026
23.61
23.62
23.58
23.61
23.34
50,000
Jun 8, 2026
23.64
23.65
23.59
23.62
23.35
109,800
Jun 5, 2026
23.60
23.62
23.60
23.61
23.34
17,000
Jun 4, 2026
23.63
23.63
23.61
23.62
23.35
27,700
Jun 3, 2026
23.64
23.67
23.59
23.65
23.37
97,600
Jun 2, 2026
23.64
23.64
23.62
23.64
23.36
65,900
Jun 1, 2026
23.62
23.62
23.60
23.61
23.34
27,100
May 29, 2026
23.63
23.64
23.61
23.63
23.35
54,100
May 28, 2026
23.61
23.64
23.60
23.61
23.34
78,200
May 27, 2026
23.61
23.62
23.60
23.60
23.33
62,600
May 26, 2026
23.61
23.62
23.59
23.61
23.34
55,900
May 22, 2026
23.57
23.60
23.55
23.58
23.30
117,400
May 21, 2026
23.52
23.67
23.52
23.54
23.27
52,600
May 20, 2026
23.54
23.54
23.51
23.51
23.24
68,300
May 19, 2026
23.51
23.53
23.49
23.51
23.24
153,600
May 18, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
23.55
23.55
23.53
23.54
23.27
30,500
May 15, 2026
23.61
23.61
23.57
23.59
23.26
32,500
May 14, 2026
23.64
23.65
23.61
23.61
23.29
57,600
May 13, 2026
23.64
23.64
23.62
23.63
23.30
29,000
May 12, 2026
23.65
23.65
23.62
23.63
23.30
55,500
May 11, 2026
23.66
23.67
23.63
23.65
23.32
42,400
May 8, 2026
23.64
23.64
23.62
23.63
23.30
54,500
May 7, 2026
23.64
23.64
23.61
23.62
23.29
62,300
May 6, 2026
23.63
23.63
23.61
23.61
23.29
31,900
May 5, 2026
23.61
23.63
23.61
23.62
23.29
110,400
May 4, 2026
23.61
23.63
23.60
23.60
23.28
60,300
May 1, 2026
23.61
23.68
23.58
23.62
23.30
44,500
Apr 30, 2026
23.60
23.60
23.58
23.58
23.26
49,500
Apr 29, 2026
23.59
23.60
23.59
23.59
23.27
52,000
Apr 28, 2026
23.62
23.64
23.60
23.61
23.28
35,300
Apr 27, 2026
23.61
23.65
23.61
23.61
23.29
22,200
Apr 24, 2026
23.64
23.64
23.60
23.60
23.28
37,800
Apr 23, 2026
23.63
23.63
23.59
23.60
23.27
35,900
Apr 22, 2026
23.63
23.64
23.60
23.60
23.28
54,800
Apr 21, 2026
23.64
23.64
23.61
23.62
23.29
19,600
Apr 20, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
23.67
23.68
23.65
23.67
23.34
183,200
Apr 17, 2026
23.72
23.73
23.68
23.72
23.34
34,700
Apr 16, 2026
23.71
23.72
23.70
23.71
23.33
18,500
Apr 15, 2026
23.71
23.71
23.64
23.69
23.31
58,000
Apr 14, 2026
23.71
23.72
23.69
23.71
23.33
33,200
Apr 13, 2026
23.73
23.73
23.69
23.70
23.32
52,200
Apr 10, 2026
23.70
23.71
23.66
23.68
23.31
40,000
Apr 9, 2026
23.69
23.71
23.68
23.69
23.31
36,500
Apr 8, 2026
23.69
23.71
23.67
23.68
23.31
43,300
Apr 7, 2026
23.67
23.68
23.63
23.67
23.30
64,700
Apr 6, 2026
23.66
23.68
23.65
23.67
23.29
59,100
Apr 2, 2026
23.67
23.67
23.65
23.66
23.28
64,300
Apr 1, 2026
23.68
23.68
23.59
23.64
23.26
64,100
Mar 31, 2026
23.65
23.66
23.62
23.65
23.28
50,500
Mar 30, 2026
23.63
23.64
23.62
23.63
23.25
51,000
Mar 27, 2026
23.62
23.62
23.59
23.61
23.23
90,100
Mar 26, 2026
23.62
23.63
23.61
23.62
23.24
47,800
Mar 25, 2026
23.64
23.64
23.62
23.63
23.25
53,100
Mar 24, 2026
23.65
23.65
23.61
23.62
23.24
55,900
Mar 23, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
23.65
23.67
23.65
23.65
23.27
33,900
Mar 20, 2026
23.75
23.75
23.70
23.70
23.27
43,400
Mar 19, 2026
23.72
23.75
23.72
23.75
23.31
42,500
Mar 18, 2026
23.75
23.76
23.74
23.75
23.32
47,500
Mar 17, 2026
23.74
23.77
23.74
23.76
23.33
57,700
Mar 16, 2026
23.77
23.77
23.74
23.75
23.32
44,600
Mar 13, 2026
23.72
23.75
23.72
23.75
23.31
51,100
Mar 12, 2026
23.77
23.77
23.72
23.72
23.29
24,700
Mar 11, 2026
23.75
23.77
23.74
23.75
23.32
28,300
Mar 10, 2026
23.76
23.77
23.75
23.76
23.33
31,000
Mar 9, 2026
23.76
23.77
23.74
23.76
23.33
47,500
Mar 6, 2026
23.80
23.81
23.75
23.77
23.34
77,400
Mar 5, 2026
23.75
23.75
23.72
23.73
23.30
73,200
Mar 4, 2026
23.80
23.80
23.72
23.75
23.32
52,900
Mar 3, 2026
23.76
23.78
23.75
23.76
23.33
63,900
Mar 2, 2026
23.80
23.81
23.77
23.78
23.35
49,500
Feb 27, 2026
23.82
23.82
23.78
23.79
23.36
37,500
Feb 26, 2026
23.78
23.81
23.78
23.79
23.36
32,800
Feb 25, 2026
23.79
23.80
23.74
23.80
23.36
46,800
Feb 24, 2026
23.79
23.79
23.77
23.77
23.34
50,000
Feb 23, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
23.78
23.78
23.75
23.77
23.34
73,900
Feb 20, 2026
23.84
23.84
23.82
23.83
23.35
59,400
Feb 19, 2026
23.82
23.83
23.81
23.82
23.33
34,200
Feb 18, 2026
23.77
23.85
23.77
23.82
23.34
97,800
Feb 17, 2026
23.78
23.80
23.77
23.80
23.31
28,000
Feb 13, 2026
23.77
23.80
23.77
23.80
23.31
43,100
Feb 12, 2026
23.74
23.80
23.74
23.77
23.29
49,800
Feb 11, 2026
23.74
23.79
23.71
23.72
23.24
73,900
Feb 10, 2026
23.75
23.78
23.74
23.77
23.29
72,600
Feb 9, 2026
23.74
23.75
23.72
23.74
23.25
43,100
Feb 6, 2026
23.73
23.75
23.72
23.75
23.26
39,400
Feb 5, 2026
23.72
23.75
23.71
23.74
23.25
59,900
Feb 4, 2026
23.71
23.72
23.68
23.72
23.23
22,500
Feb 3, 2026
23.70
23.75
23.69
23.71
23.23
45,800
Feb 2, 2026
23.71
23.71
23.69
23.70
23.22
46,600
Jan 30, 2026
23.74
23.74
23.70
23.70
23.22
53,600
Jan 29, 2026
23.69
23.71
23.65
23.68
23.20
47,500
Jan 28, 2026
23.67
23.69
23.64
23.68
23.20
27,700
Jan 27, 2026
23.72
23.73
23.65
23.67
23.18
316,200
Jan 26, 2026
23.74
23.74
23.71
23.73
23.25
63,000
Jan 23, 2026
23.72
23.73
23.68
23.72
23.24
57,700
Jan 22, 2026
23.72
23.72
23.69
23.70
23.22
55,000
Jan 21, 2026
23.71
23.71
23.69
23.70
23.22
41,200
Jan 20, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
23.72
23.72
23.69
23.70
23.22
43,600
Jan 16, 2026
23.78
23.78
23.76
23.76
23.23
83,900
Jan 15, 2026
23.77
23.78
23.74
23.75
23.22
103,100
Jan 14, 2026
23.77
23.79
23.75
23.76
23.23
112,400
Jan 13, 2026
23.75
23.77
23.70
23.74
23.20
99,000
Jan 12, 2026
23.74
23.76
23.73
23.75
23.21
86,100
Jan 9, 2026
23.75
23.76
23.73
23.74
23.21
67,600
Jan 8, 2026
23.74
23.74
23.70
23.70
23.17
63,000
Jan 7, 2026
23.73
23.73
23.71
23.73
23.19
75,600
Jan 6, 2026
23.72
23.72
23.68
23.69
23.16
152,900
Jan 5, 2026
23.72
23.72
23.70
23.70
23.17
98,200
Jan 2, 2026
23.67
23.69
23.67
23.67
23.14
100,600
Dec 31, 2025
23.67
23.68
23.66
23.67
23.13
34,500
Dec 30, 2025
23.66
23.69
23.65
23.68
23.15
78,400
Dec 29, 2025
23.64
23.66
23.64
23.65
23.12
35,100
Dec 26, 2025
23.65
23.67
23.64
23.66
23.12
132,300
Dec 24, 2025
23.64
23.65
23.63
23.65
23.11
32,500
Dec 23, 2025
23.62
23.65
23.61
23.64
23.10
80,400
Dec 22, 2025
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
23.63
23.67
23.58
23.60
23.07
155,700
Dec 19, 2025
23.68
23.69
23.65
23.68
23.10
137,100
Dec 18, 2025
23.69
23.70
23.67
23.68
23.09
83,500
Dec 17, 2025
23.69
23.70
23.66
23.68
23.10
135,800
Dec 16, 2025
23.68
23.69
23.66
23.67
23.08
46,900
Dec 15, 2025
23.69
23.70
23.62
23.66
23.08
57,900
Dec 12, 2025
23.68
23.70
23.68
23.68
23.10
41,700
Dec 11, 2025
23.69
23.69
23.67
23.68
23.10
12,800
Dec 10, 2025
23.67
23.70
23.67
23.67
23.09
23,100
Dec 9, 2025
23.68
23.68
23.66
23.67
23.09
28,200
Dec 8, 2025
23.67
23.68
23.66
23.67
23.09
57,800
Dec 5, 2025
23.66
23.67
23.66
23.67
23.08
32,700
Dec 4, 2025
23.65
23.67
23.64
23.66
23.07
28,400
Dec 3, 2025
23.72
23.72
23.64
23.66
23.07
11,400
Dec 2, 2025
23.66
23.66
23.62
23.66
23.07
153,800
Dec 1, 2025
23.62
23.65
23.62
23.64
23.06
59,700
Nov 28, 2025
23.66
23.70
23.65
23.66
23.07
17,200
Nov 26, 2025
23.66
23.66
23.59
23.64
23.05
35,800
Nov 25, 2025
23.66
23.67
23.64
23.65
23.07
11,700
Nov 24, 2025
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
23.65
23.65
23.63
23.64
23.05
39,900
Nov 21, 2025
23.69
23.70
23.67
23.67
23.04
25,600
Nov 20, 2025
23.68
23.69
23.66
23.68
23.04
131,100
Nov 19, 2025
23.67
23.68
23.67
23.67
23.03
10,200
Nov 18, 2025
23.68
23.70
23.66
23.67
23.04
32,700
Nov 17, 2025
23.66
23.68
23.65
23.67
23.03
74,000
Nov 14, 2025
23.69
23.69
23.66
23.67
23.04
36,800
Nov 13, 2025
23.69
23.70
23.66
23.68
23.04
23,700
Nov 12, 2025
23.64
23.70
23.64
23.67
23.03
57,600
Nov 11, 2025
23.63
23.66
23.63
23.64
23.00
33,500
Nov 10, 2025
23.61
23.63
23.61
23.62
22.99
11,000
Nov 7, 2025
23.59
23.66
23.59
23.61
22.98
26,800
Nov 6, 2025
23.59
23.61
23.58
23.60
22.97
17,400
Nov 5, 2025
23.60
23.60
23.56
23.58
22.95
33,500
Nov 4, 2025
23.57
23.64
23.57
23.60
22.97
51,600
Nov 3, 2025
23.67
23.67
23.62
23.64
23.01
21,900
Oct 31, 2025
23.66
23.66
23.63
23.65
23.02
24,100
