Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.35
+0.04 (0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.3323.3723.3323.3523.350.15%30,755
Dec 19, 202423.3523.3523.2623.3123.31-0.47%80,782
Dec 18, 202423.4623.5023.4123.4223.42-0.04%81,361
Dec 17, 202423.5123.5123.4323.4323.43-0.21%45,408
Dec 16, 202423.5023.5123.4723.4823.48-28,513
Dec 13, 202423.5023.5023.4623.4823.480.02%8,704
Dec 12, 202423.5623.6523.4523.4823.48-0.40%169,845
Dec 11, 202423.6323.6523.5323.5723.57-0.08%28,255
Dec 10, 202423.6023.7223.5823.5923.590.02%36,322
Dec 9, 202423.5823.6523.5523.5923.59-0.06%32,728
Dec 6, 202423.6123.7023.5623.6023.600.30%70,189
Dec 5, 202423.5723.5723.5223.5323.53-0.15%23,543
Dec 4, 202423.5623.6823.5223.5723.570.02%20,458
Dec 3, 202423.6123.6123.4823.5623.56-0.06%204,946
Dec 2, 202423.5723.6423.5423.5823.580.04%49,102
Nov 29, 202423.5623.5723.5623.5723.570.06%2,516
Nov 27, 202423.5123.5623.5023.5523.550.30%30,430
Nov 26, 202423.5023.5023.4223.4823.48-0.02%21,896
Nov 25, 202423.4323.5123.4323.4923.490.17%12,365
Nov 22, 202423.4523.5523.4223.4523.450.02%45,608
Nov 21, 202423.4723.5423.3323.4423.440.04%82,677
Nov 20, 202423.4023.4723.3923.4323.43-0.04%44,379
Nov 19, 202423.4323.4623.4323.4423.440.06%16,997
Nov 18, 202423.4223.5423.3923.4323.43-0.19%35,807
Nov 15, 202423.3823.5523.3823.4723.420.17%41,310
Nov 14, 202423.4123.4823.4123.4323.380.02%19,581
Nov 13, 202423.4823.4823.4023.4323.37-0.02%14,790
Nov 12, 202423.4523.4523.4223.4323.38-0.06%10,042
Nov 11, 202423.4523.4823.4023.4523.39-0.11%16,743
Nov 8, 202423.3723.4723.3723.4723.420.69%43,055
Nov 7, 202423.3623.3623.2423.3123.260.21%225,381
Nov 6, 202423.1923.3023.1923.2623.21-0.85%31,011
Nov 5, 202423.4423.4623.4023.4623.410.23%23,106
Nov 4, 202423.3823.4323.3823.4123.350.32%28,165
Nov 1, 202423.4023.4423.3123.3323.28-0.04%158,246
Oct 31, 202423.4123.4123.3023.3423.29-62,709
Oct 30, 202423.3523.3623.2823.3423.29-19,229
Oct 29, 202423.3823.3823.3323.3423.29-0.21%14,409
Oct 28, 202423.4323.4323.3723.3923.340.27%17,516
Oct 25, 202423.3423.3923.3023.3323.270.12%142,609
Oct 24, 202423.2623.3023.2623.3023.250.18%22,762
Oct 23, 202423.3123.3123.2223.2623.21-0.49%11,579
Oct 22, 202423.4123.4123.3723.3723.32-0.07%30,794
Oct 21, 202423.4523.4523.3923.3923.34-0.54%9,669
Oct 18, 202423.5223.5323.5123.5223.400.03%22,015
Oct 17, 202423.5123.5223.5123.5123.40-0.17%21,361
Oct 16, 202423.5523.5523.5223.5523.440.17%64,795
Oct 15, 202423.5023.5623.4823.5123.400.09%183,226
Oct 14, 202423.4923.5023.4823.4923.38-0.19%39,716
Oct 11, 202423.5023.5523.5023.5423.420.06%58,807
Oct 10, 202423.5523.5523.5023.5223.410.06%15,559
Oct 9, 202423.5223.5223.4823.5123.39-0.04%12,573
Oct 8, 202423.5023.5323.4923.5223.400.02%14,509
Oct 7, 202423.4823.5323.4623.5123.400.09%17,628
Oct 4, 202423.6123.6123.4823.4923.38-0.30%43,792
Oct 3, 202423.5623.5923.5523.5623.45-0.15%30,381
Oct 2, 202423.6023.6323.5423.6023.48-0.02%34,076
Oct 1, 202423.5923.6223.5923.6023.490.08%22,870
Sep 30, 202423.5523.5823.5523.5823.470.06%36,481
Sep 27, 202423.5323.5923.4723.5723.450.23%26,315
Sep 26, 202423.5323.5423.5023.5123.40-0.08%17,890
Sep 25, 202423.5423.5523.5123.5323.42-0.04%8,479
Sep 24, 202423.5123.5723.5123.5423.43-0.08%15,043
Sep 23, 202423.5123.5623.5123.5623.450.06%17,460
Sep 20, 202423.5423.5623.5123.5523.38-0.01%7,563
Sep 19, 202423.5123.6123.5023.5523.380.09%49,582
Sep 18, 202423.5223.6223.5023.5323.36-0.04%39,879
Sep 17, 202423.5623.5623.5223.5423.37-0.13%80,071
Sep 16, 202423.5323.5723.5323.5723.400.06%10,693
Sep 13, 202423.5623.5623.5223.5523.380.19%35,026
Sep 12, 202423.5123.5223.4923.5123.34-0.09%12,933
Sep 11, 202423.5023.5523.5023.5323.360.13%33,919
Sep 10, 202423.4723.5623.4523.5023.330.13%44,186
Sep 9, 202423.4823.5323.4623.4723.30-0.23%36,775
Sep 6, 202423.5323.5323.4823.5223.350.19%12,523
Sep 5, 202423.4723.4823.4523.4823.310.06%8,900
Sep 4, 202423.4623.4823.4523.4623.300.07%19,515
Sep 3, 202423.4323.4623.4023.4423.280.19%42,838
Aug 30, 202423.4123.4323.3723.4023.240.09%17,753
Aug 29, 202423.3823.4223.3823.3823.22-0.23%8,345
Aug 28, 202423.4223.4623.4123.4423.270.09%29,298
Aug 27, 202423.4223.4223.4123.4223.25-0.19%8,862
Aug 26, 202423.4623.4623.4323.4623.300.02%39,502
Aug 23, 202423.3923.4623.3623.4623.290.39%13,874
Aug 22, 202423.3723.4023.3523.3723.20-0.17%21,925
Aug 21, 202423.3923.4123.3923.4123.240.11%19,454
Aug 20, 202423.3623.4023.3623.3823.210.21%4,381
Aug 19, 202423.3023.3723.3023.3323.17-0.21%12,924
Aug 16, 202423.3923.4123.3723.3823.160.26%32,099
Aug 15, 202423.3323.3923.3223.3223.10-0.53%18,844
Aug 14, 202423.4123.4523.4023.4523.230.24%29,815
Aug 13, 202423.4023.4123.3923.3923.170.03%9,002
Aug 12, 202423.3323.4123.3323.3823.160.16%18,995
Aug 9, 202423.3323.3623.3123.3523.130.13%44,042
Aug 8, 202423.3723.3723.2723.3223.10-0.26%15,231
Aug 7, 202423.4523.4523.3723.3823.16-0.27%18,706
Aug 6, 202423.4423.4523.4223.4423.22-0.20%33,808
Aug 5, 202423.5123.5323.4723.4923.270.13%35,614
Aug 2, 202423.5323.5423.4523.4623.240.09%176,742
Aug 1, 202423.4023.4623.4023.4423.220.11%6,706