MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSMR — Invesco BulletShares 2027 Municipal Bond ETF
NasdaqInvesco BulletShares 2027 Municipal Bond ETF
$23.30
+0.02(+0.09%)
- O
- 23.40
- H
- 23.40
- L
- 23.28
- V
- 133.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.30
Period Return+0.82%
Period High$23.85
Period Low$22.98
Avg Daily Volume56.8K
Total Trading Days365
BSMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.40 | $23.40 | $23.28 | $23.30 | +$0.02 | +0.09% | 133,513 | $23.32 | $23.28 $23.40 |
| Oct 1, 2026 | $23.30 | $23.33 | $23.23 | $23.28 | +$0.02 | +0.07% | 108,893 | $23.29 | $23.23 $23.33 |
| Sep 30, 2026 | $23.21 | $23.30 | $23.21 | $23.26 | +$0.11 | +0.47% | 151,954 | $23.26 | $23.21 $23.30 |
| Sep 29, 2026 | $23.17 | $23.20 | $23.12 | $23.16 | $-0.05 | -0.19% | 160,375 | $23.17 | $23.12 $23.20 |
| Sep 28, 2026 | $23.28 | $23.28 | $23.18 | $23.20 | $-0.09 | -0.37% | 94,739 | $23.22 | $23.18 $23.28 |
| Sep 25, 2026 | $23.35 | $23.35 | $23.28 | $23.29 | $-0.04 | -0.18% | 108,921 | $23.30 | $23.28 $23.35 |
| Sep 24, 2026 | $23.42 | $23.42 | $23.32 | $23.33 | $-0.07 | -0.30% | 86,305 | $23.35 | $23.32 $23.42 |
| Sep 23, 2026 | $23.45 | $23.45 | $23.37 | $23.40 | $-0.03 | -0.13% | 92,447 | $23.40 | $23.37 $23.45 |
| Sep 22, 2026 | $23.44 | $23.52 | $23.34 | $23.43 | $-0.02 | -0.06% | 117,351 | $23.43 | $23.34 $23.52 |
| Sep 21, 2026 | $23.47 | $23.47 | $23.39 | $23.44 | $-0.06 | -0.28% | 105,047 | $23.44 | $23.39 $23.47 |
| Sep 18, 2026 | $23.52 | $23.52 | $23.50 | $23.50 | +$0.00 | +0.00% | 53,826 | $23.51 | $23.50 $23.52 |
| Sep 17, 2026 | $23.53 | $23.54 | $23.49 | $23.50 | +$0.01 | +0.03% | 110,612 | $23.51 | $23.49 $23.54 |
| Sep 16, 2026 | $23.49 | $23.60 | $23.48 | $23.50 | +$0.01 | +0.03% | 31,106 | $23.49 | $23.48 $23.60 |
| Sep 15, 2026 | $23.51 | $23.59 | $23.46 | $23.49 | $-0.00 | +0.00% | 111,440 | $23.50 | $23.46 $23.59 |
| Sep 14, 2026 | $23.51 | $23.60 | $23.48 | $23.49 | $-0.01 | -0.02% | 95,707 | $23.52 | $23.48 $23.60 |
| Sep 11, 2026 | $23.51 | $23.53 | $23.49 | $23.50 | +$0.01 | +0.05% | 80,922 | $23.50 | $23.49 $23.53 |
| Sep 10, 2026 | $23.62 | $23.63 | $23.48 | $23.49 | $-0.08 | -0.32% | 86,775 | $23.51 | $23.48 $23.63 |
| Sep 9, 2026 | $23.59 | $23.62 | $23.53 | $23.56 | $-0.01 | -0.04% | 52,776 | $23.57 | $23.53 $23.62 |
| Sep 8, 2026 | $23.58 | $23.61 | $23.56 | $23.57 | $-0.02 | -0.06% | 28,439 | $23.57 | $23.56 $23.61 |
| Sep 4, 2026 | $23.59 | $23.60 | $23.58 | $23.59 | +$0.00 | +0.00% | 49,161 | $23.59 | $23.58 $23.60 |
| Sep 3, 2026 | $23.58 | $23.61 | $23.56 | $23.58 | +$0.02 | +0.08% | 45,721 | $23.58 | $23.56 $23.61 |
| Sep 2, 2026 | $23.58 | $23.60 | $23.51 | $23.57 | $-0.01 | -0.06% | 77,876 | $23.57 | $23.51 $23.60 |
| Sep 1, 2026 | $23.59 | $23.59 | $23.55 | $23.58 | $-0.01 | -0.04% | 98,184 | $23.57 | $23.55 $23.59 |
| Aug 31, 2026 | $23.60 | $23.60 | $23.58 | $23.59 | $-0.03 | -0.11% | 55,046 | $23.59 | $23.58 $23.60 |
| Aug 28, 2026 | $23.63 | $23.63 | $23.59 | $23.62 | $-0.02 | -0.08% | 58,819 | $23.60 | $23.59 $23.63 |
| Aug 27, 2026 | $23.65 | $23.65 | $23.62 | $23.64 | +$0.00 | +0.00% | 31,623 | $23.64 | $23.62 $23.65 |
| Aug 26, 2026 | $23.65 | $23.65 | $23.61 | $23.64 | +$0.01 | +0.04% | 13,071 | $23.61 | $23.61 $23.65 |
| Aug 25, 2026 | $23.64 | $23.64 | $23.61 | $23.63 | +$0.01 | +0.04% | 40,402 | $23.62 | $23.61 $23.64 |
| Aug 24, 2026 | $23.62 | $23.63 | $23.60 | $23.62 | $-0.08 | -0.34% | 92,594 | $23.62 | $23.60 $23.63 |
| Aug 21, 2026 | $23.65 | $23.71 | $23.65 | $23.70 | +$0.04 | +0.17% | 119,856 | $23.67 | $23.65 $23.71 |