Canada markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.53+0.03 (+0.15%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.5123.5323.4823.5323.5348,132
May 02, 202423.4923.5123.4723.5023.5023,900
May 01, 202423.5023.5023.4523.4923.4912,800
Apr 30, 202423.4423.4623.4423.4423.4413,200
Apr 29, 202423.4623.4823.4523.4623.4610,500
Apr 26, 202423.4623.4623.4423.4423.4412,500
Apr 25, 202423.4223.4523.4123.4523.459,000
Apr 24, 202423.5023.5023.4623.4923.4933,300
Apr 23, 202423.5223.5223.4823.5023.5016,500
Apr 22, 202423.5223.5223.4723.5023.5014,200
Apr 22, 20240.056 Dividend
Apr 19, 202423.5523.5523.5223.5423.489,800
Apr 18, 202423.5223.5423.5223.5323.4812,100
Apr 17, 202423.5523.5523.5023.5423.488,700
Apr 16, 202423.5123.5123.4823.5023.448,400
Apr 15, 202423.5223.5223.4723.4823.4227,000
Apr 12, 202423.5223.5423.4423.5323.4728,900
Apr 11, 202423.5023.5223.4523.4823.4230,500
Apr 10, 202423.4723.5023.4623.4723.4128,000
Apr 09, 202423.5923.6023.5523.5723.51103,000
Apr 08, 202423.5523.5623.5323.5623.5012,600
Apr 05, 202423.5223.5623.5223.5523.4917,600
Apr 04, 202423.5623.6123.5423.5923.5349,500
Apr 03, 202423.5623.5823.5323.5623.5026,700
Apr 02, 202423.6523.6523.5623.5823.5219,100
Apr 01, 202423.6723.6723.6223.6323.5727,000
Mar 28, 202423.6923.6923.6523.6623.6017,700
Mar 27, 202423.6223.6823.6223.6623.6020,300
Mar 26, 202423.7223.7223.6423.6823.6328,000
Mar 25, 202423.7723.7723.6823.7023.6421,900
Mar 22, 202423.7423.7423.7123.7223.6620,200
Mar 21, 202423.7223.7223.6823.6823.6337,100
Mar 20, 202423.6823.7323.6723.7323.6717,300
Mar 19, 202423.7423.7423.7023.7323.6723,300
Mar 18, 202423.6823.7223.6623.7223.6643,800
Mar 18, 20240.054 Dividend
Mar 15, 202423.7823.7823.7223.7523.6325,500
Mar 14, 202423.8523.8523.7323.7423.6311,600
Mar 13, 202423.7923.8123.7623.7823.6716,800
Mar 12, 202423.8123.8123.7623.7723.6615,900
Mar 11, 202423.8523.8523.7823.8023.6811,100
Mar 08, 202423.7923.8223.7723.7923.6816,600
Mar 07, 202423.7623.8123.7323.7723.6617,900
Mar 06, 202423.8023.8323.7523.7823.6745,500
Mar 05, 202423.7223.8023.7223.7823.6715,800
Mar 04, 202423.8123.8123.7123.7223.6144,100
Mar 01, 202423.7223.8023.7223.7623.6524,500
Feb 29, 202423.7923.7923.6823.7523.6417,800
Feb 28, 202423.7123.7823.7123.7223.6117,300
Feb 27, 202423.6623.7223.6623.7023.5933,900
Feb 26, 202423.7823.7823.6323.6623.55104,300
Feb 23, 202423.7923.7923.6923.7123.60153,300
Feb 22, 202423.7623.7623.6823.7223.6149,300
Feb 21, 202423.7323.7523.6923.7223.6155,600
Feb 20, 202423.6923.7323.6923.7323.6261,200
Feb 20, 20240.052 Dividend
Feb 16, 202423.7123.7623.7123.7523.5916,200
Feb 15, 202423.7323.7723.7123.7723.616,100
Feb 14, 202423.7323.7723.7223.7623.6021,200
Feb 13, 202423.7723.7723.7023.7123.5525,000
Feb 12, 202423.8423.8423.7523.7723.6121,700
Feb 09, 202423.7623.7723.7123.7723.6122,300
Feb 08, 202423.7723.7723.7023.7323.5711,600
Feb 07, 202423.7623.7723.7223.7323.5710,100
Feb 06, 202423.7523.7723.7423.7523.5812,900
Feb 05, 202423.8323.8323.7023.7223.5671,500
Feb 02, 202423.8623.8623.7323.7823.6264,800
Feb 01, 202423.8423.8723.8123.8523.6926,900
Jan 31, 202423.7823.8323.7823.8023.6416,400
Jan 30, 202423.7523.7823.7023.7623.6036,000
Jan 29, 202423.6723.7523.6723.7423.5827,200
Jan 26, 202423.7123.7123.6723.6823.5216,400
Jan 25, 202423.6723.7123.6623.7023.5424,600
Jan 24, 202423.7023.7023.5923.6223.4528,300
Jan 23, 202423.6523.6723.6323.6623.4937,700
Jan 22, 202423.6823.7023.6623.6823.5235,100
Jan 22, 20240.051 Dividend
Jan 19, 202423.7123.7223.6923.7023.4910,200
Jan 18, 202423.8123.8123.7123.7523.54103,900
Jan 17, 202423.7723.8223.7523.7523.5429,000
Jan 16, 202423.8623.8623.7523.8223.6118,000
Jan 12, 202423.8423.8923.8423.8723.668,700
Jan 11, 202423.8523.9023.8223.8623.6511,300
Jan 10, 202423.8623.8723.8423.8623.6515,300
Jan 09, 202423.8823.9223.8623.8823.6636,600
Jan 08, 202423.8123.9123.8123.8423.63104,700
Jan 05, 202423.8623.8823.8123.8523.6417,800
Jan 04, 202423.8723.8723.8223.8623.6511,100
Jan 03, 202423.8423.9223.8323.8823.6632,000
Jan 02, 202423.8723.8823.8323.8623.6521,900
Dec 29, 202323.8923.9123.8323.9023.6948,400
Dec 28, 202323.8923.8923.8323.8423.6312,200
Dec 27, 202323.8623.9223.8523.8823.6659,100
Dec 26, 202323.8823.8823.8123.8623.65169,000
Dec 22, 202323.8623.8623.8123.8323.6255,700
Dec 21, 202323.8623.8623.7823.8023.5963,500
Dec 20, 202323.8823.8823.7623.8323.6175,800
Dec 19, 202323.7523.7923.7323.7623.5520,800
Dec 18, 202323.7523.8223.7323.7823.5725,700
Dec 18, 20230.056 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...