Singapore markets close in 1 hour 41 minutes

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

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.49-0.02 (-0.08%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.5023.5023.4623.4923.4933,300
23 Apr 202423.5223.5223.4823.5023.5016,500
22 Apr 202423.5223.5223.4723.5023.5014,200
22 Apr 20240.056 Dividend
19 Apr 202423.5523.5523.5223.5423.489,800
18 Apr 202423.5223.5423.5223.5323.4812,100
17 Apr 202423.5523.5523.5023.5423.488,700
16 Apr 202423.5123.5123.4823.5023.448,400
15 Apr 202423.5223.5223.4723.4823.4227,000
12 Apr 202423.5223.5423.4423.5323.4728,900
11 Apr 202423.5023.5223.4523.4823.4230,500
10 Apr 202423.4723.5023.4623.4723.4128,000
09 Apr 202423.5923.6023.5523.5723.51103,000
08 Apr 202423.5523.5623.5323.5623.5012,600
05 Apr 202423.5223.5623.5223.5523.4917,600
04 Apr 202423.5623.6123.5423.5923.5349,500
03 Apr 202423.5623.5823.5323.5623.5026,700
02 Apr 202423.6523.6523.5623.5823.5219,100
01 Apr 202423.6723.6723.6223.6323.5727,000
28 Mar 202423.6923.6923.6523.6623.6017,700
27 Mar 202423.6223.6823.6223.6623.6020,300
26 Mar 202423.7223.7223.6423.6823.6328,000
25 Mar 202423.7723.7723.6823.7023.6421,900
22 Mar 202423.7423.7423.7123.7223.6620,200
21 Mar 202423.7223.7223.6823.6823.6337,100
20 Mar 202423.6823.7323.6723.7323.6717,300
19 Mar 202423.7423.7423.7023.7323.6723,300
18 Mar 202423.6823.7223.6623.7223.6643,800
18 Mar 20240.054 Dividend
15 Mar 202423.7823.7823.7223.7523.6325,500
14 Mar 202423.8523.8523.7323.7423.6311,600
13 Mar 202423.7923.8123.7623.7823.6716,800
12 Mar 202423.8123.8123.7623.7723.6615,900
11 Mar 202423.8523.8523.7823.8023.6811,100
08 Mar 202423.7923.8223.7723.7923.6816,600
07 Mar 202423.7623.8123.7323.7723.6617,900
06 Mar 202423.8023.8323.7523.7823.6745,500
05 Mar 202423.7223.8023.7223.7823.6715,800
04 Mar 202423.8123.8123.7123.7223.6144,100
01 Mar 202423.7223.8023.7223.7623.6524,500
29 Feb 202423.7923.7923.6823.7523.6417,800
28 Feb 202423.7123.7823.7123.7223.6117,300
27 Feb 202423.6623.7223.6623.7023.5933,900
26 Feb 202423.7823.7823.6323.6623.55104,300
23 Feb 202423.7923.7923.6923.7123.60153,300
22 Feb 202423.7623.7623.6823.7223.6149,300
21 Feb 202423.7323.7523.6923.7223.6155,600
20 Feb 202423.6923.7323.6923.7323.6261,200
20 Feb 20240.052 Dividend
16 Feb 202423.7123.7623.7123.7523.5916,200
15 Feb 202423.7323.7723.7123.7723.616,100
14 Feb 202423.7323.7723.7223.7623.6021,200
13 Feb 202423.7723.7723.7023.7123.5525,000
12 Feb 202423.8423.8423.7523.7723.6121,700
09 Feb 202423.7623.7723.7123.7723.6122,300
08 Feb 202423.7723.7723.7023.7323.5711,600
07 Feb 202423.7623.7723.7223.7323.5710,100
06 Feb 202423.7523.7723.7423.7523.5812,900
05 Feb 202423.8323.8323.7023.7223.5671,500
02 Feb 202423.8623.8623.7323.7823.6264,800
01 Feb 202423.8423.8723.8123.8523.6926,900
31 Jan 202423.7823.8323.7823.8023.6416,400
30 Jan 202423.7523.7823.7023.7623.6036,000
29 Jan 202423.6723.7523.6723.7423.5827,200
26 Jan 202423.7123.7123.6723.6823.5216,400
25 Jan 202423.6723.7123.6623.7023.5424,600
24 Jan 202423.7023.7023.5923.6223.4528,300
23 Jan 202423.6523.6723.6323.6623.4937,700
22 Jan 202423.6823.7023.6623.6823.5235,100
22 Jan 20240.051 Dividend
19 Jan 202423.7123.7223.6923.7023.4910,200
18 Jan 202423.8123.8123.7123.7523.54103,900
17 Jan 202423.7723.8223.7523.7523.5429,000
16 Jan 202423.8623.8623.7523.8223.6118,000
12 Jan 202423.8423.8923.8423.8723.668,700
11 Jan 202423.8523.9023.8223.8623.6511,300
10 Jan 202423.8623.8723.8423.8623.6515,300
09 Jan 202423.8823.9223.8623.8823.6636,600
08 Jan 202423.8123.9123.8123.8423.63104,700
05 Jan 202423.8623.8823.8123.8523.6417,800
04 Jan 202423.8723.8723.8223.8623.6511,100
03 Jan 202423.8423.9223.8323.8823.6632,000
02 Jan 202423.8723.8823.8323.8623.6521,900
29 Dec 202323.8923.9123.8323.9023.6948,400
28 Dec 202323.8923.8923.8323.8423.6312,200
27 Dec 202323.8623.9223.8523.8823.6659,100
26 Dec 202323.8823.8823.8123.8623.65169,000
22 Dec 202323.8623.8623.8123.8323.6255,700
21 Dec 202323.8623.8623.7823.8023.5963,500
20 Dec 202323.8823.8823.7623.8323.6175,800
19 Dec 202323.7523.7923.7323.7623.5520,800
18 Dec 202323.7523.8223.7323.7823.5725,700
18 Dec 20230.056 Dividend
15 Dec 202323.8323.8623.8223.8323.5619,400
14 Dec 202323.8423.8423.7923.8323.5664,700
13 Dec 202323.7323.7823.6423.7523.4913,300
12 Dec 202323.7123.7123.6523.6823.4250,000
11 Dec 202323.6723.7023.6223.6823.4214,000
08 Dec 202323.6123.6623.6123.6223.3526,800
07 Dec 202323.6923.7023.6723.6923.4234,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...