Skip to main content
BSMR logo

Invesco BulletShares 2027 Municipal Bond ETF

BSMRNASDAQInvescoFixed Income

$23.40Today:- (-)1Y −1.64%

As of Oct 16, 2026 close

Assets (AUM)
$354.26M
Expense ratio
0.18%
Dividend yield
2.73%
Holdings
2,658
52-week range
$23.12$23.85
Volume (live)
-
Avg. volume (3M)
105.28K

BSMR ETF Historical Prices: Invesco BulletShares 2027 Municipal Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BSMR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BSMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BSMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.3623.4723.3523.4023.40206.14K
Oct 15, 202623.3623.3723.3223.3323.3390.15K
Oct 14, 202623.2823.2923.2623.2723.27114.58K
Oct 13, 202623.3723.3723.2823.2923.29219.33K
Oct 12, 202623.3423.3423.2723.3123.31114.10K
Oct 9, 202623.3223.4523.2323.3223.32146.41K
Oct 8, 202623.2723.3023.2323.2523.25154.12K
Oct 7, 202623.2723.2723.2223.2623.26147.76K
Oct 6, 202623.2923.3623.2823.3123.31185.24K
Oct 5, 202623.3223.3223.2523.2823.2880.79K
Oct 2, 202623.4023.4023.2723.3023.30133.51K
Oct 1, 202623.3023.3323.2323.2823.28108.89K
Sep 30, 202623.2123.3023.2123.2623.26151.95K
Sep 29, 202623.1723.2023.1223.1623.16160.38K
Sep 28, 202623.2823.2823.1823.2023.2094.74K
Sep 25, 202623.3523.3523.2823.2923.29108.92K
Sep 24, 202623.4223.4223.3223.3323.3386.31K
Sep 23, 202623.4523.4523.3723.3923.3992.45K
Sep 22, 202623.4423.5223.3423.4323.43117.35K
Sep 21, 202623.4723.4723.3923.4423.44105.05K
Sep 18, 202623.5223.5223.5023.5023.4553.83K
Sep 17, 202623.5323.5423.4823.5023.45110.61K
Sep 16, 202623.4923.6023.4823.5023.4431.11K
Sep 15, 202623.5123.5923.4623.4923.44111.44K
Sep 14, 202623.5123.6023.4823.4923.4495.71K
Sep 11, 202623.5123.5323.4923.5023.4480.92K
Sep 10, 202623.6223.6323.4823.4823.4386.77K
Sep 9, 202623.5923.6223.5323.5623.5152.77K
Sep 8, 202623.5823.6123.5623.5723.5228.44K
Sep 4, 202623.5923.6023.5823.5923.5349.16K
Sep 3, 202623.5823.6123.5623.5823.5345.72K
Sep 2, 202623.5823.6023.5123.5723.5177.88K
Sep 1, 202623.5923.5923.5523.5823.5398.18K
Aug 31, 202623.6023.6023.5823.5923.5455.05K
Aug 28, 202623.6323.6323.5923.6123.5658.82K
Aug 27, 202623.6523.6523.6223.6423.5831.62K
Aug 26, 202623.6423.6423.6123.6423.5813.07K
Aug 25, 202623.6423.6423.6123.6323.5740.40K
Aug 24, 202623.6123.6323.6023.6123.5692.59K
Aug 21, 202623.6523.7123.6423.7023.59119.86K
Aug 20, 202623.6523.6623.6323.6623.5534.70K
Aug 19, 202623.6523.6723.6323.6623.5597.97K
Aug 18, 202623.5923.6323.5823.6023.4953.95K
Aug 17, 202623.6023.6123.5723.5923.4950.89K
Aug 14, 202623.6423.6423.5923.6123.5032.90K
Aug 13, 202623.6223.6323.6123.6323.5239.39K
Aug 12, 202623.6823.6823.6123.6123.5169.00K
Aug 11, 202623.6623.7023.6523.6723.5645.33K
Aug 10, 202623.6623.7423.6423.6423.5429.93K
Aug 7, 202623.6623.7223.6423.6923.5990.29K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco BulletShares 2027 Municipal Bond ETF Historical Prices

What is OHLC data for BSMR?

OHLC stands for Open, High, Low, Close - the four key price points for BSMR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BSMR?

The adjusted close price for BSMR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BSMR price history go?

BSMR historical price data is available from the ETF's inception on Sep 24, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BSMR data?

BSMR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BSMR?

Trading volume for BSMR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.