Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.44
+0.08 (0.34%)
Sep 5, 2025, 4:00 PM - Market closed
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.43 | 23.44 | 23.41 | 23.44 | 23.44 | 0.36% | 26,222 |
| Sep 4, 2025 | 23.37 | 23.38 | 23.34 | 23.36 | 23.36 | 0.09% | 63,705 |
| Sep 3, 2025 | 23.32 | 23.35 | 23.31 | 23.34 | 23.34 | 0.06% | 19,539 |
| Sep 2, 2025 | 23.33 | 23.33 | 23.29 | 23.32 | 23.32 | -0.09% | 95,438 |
| Aug 29, 2025 | 23.32 | 23.34 | 23.32 | 23.34 | 23.34 | 0.09% | 38,858 |
| Aug 28, 2025 | 23.35 | 23.35 | 23.31 | 23.32 | 23.32 | -0.04% | 21,915 |
| Aug 27, 2025 | 23.32 | 23.33 | 23.31 | 23.33 | 23.33 | -0.02% | 20,227 |
| Aug 26, 2025 | 23.33 | 23.34 | 23.32 | 23.34 | 23.34 | 0.02% | 22,470 |
| Aug 25, 2025 | 23.33 | 23.34 | 23.30 | 23.33 | 23.33 | -0.02% | 308,197 |
| Aug 22, 2025 | 23.28 | 23.37 | 23.28 | 23.34 | 23.34 | 0.26% | 245,125 |
| Aug 21, 2025 | 23.28 | 23.29 | 23.26 | 23.28 | 23.28 | -0.02% | 33,642 |
| Aug 20, 2025 | 23.29 | 23.30 | 23.27 | 23.28 | 23.28 | - | 18,794 |
| Aug 19, 2025 | 23.28 | 23.29 | 23.27 | 23.28 | 23.28 | - | 22,657 |
| Aug 18, 2025 | 23.30 | 23.32 | 23.27 | 23.28 | 23.28 | -0.26% | 31,894 |
| Aug 15, 2025 | 23.37 | 23.37 | 23.32 | 23.34 | 23.28 | 0.04% | 29,966 |
| Aug 14, 2025 | 23.36 | 23.36 | 23.32 | 23.33 | 23.27 | -0.06% | 17,243 |
| Aug 13, 2025 | 23.35 | 23.36 | 23.33 | 23.35 | 23.29 | 0.06% | 11,459 |
| Aug 12, 2025 | 23.33 | 23.33 | 23.27 | 23.33 | 23.27 | 0.06% | 29,543 |
| Aug 11, 2025 | 23.36 | 23.36 | 23.31 | 23.32 | 23.26 | 0.07% | 34,100 |
| Aug 8, 2025 | 23.31 | 23.31 | 23.29 | 23.30 | 23.24 | -0.05% | 7,353 |
| Aug 7, 2025 | 23.31 | 23.32 | 23.29 | 23.31 | 23.25 | 0.06% | 12,184 |
| Aug 6, 2025 | 23.31 | 23.31 | 23.29 | 23.30 | 23.24 | -0.04% | 30,608 |
| Aug 5, 2025 | 23.31 | 23.31 | 23.29 | 23.31 | 23.25 | 0.09% | 19,632 |
| Aug 4, 2025 | 23.34 | 23.34 | 23.27 | 23.29 | 23.23 | -0.06% | 32,027 |
| Aug 1, 2025 | 23.26 | 23.31 | 23.26 | 23.30 | 23.24 | 0.50% | 13,361 |
| Jul 31, 2025 | 23.20 | 23.22 | 23.17 | 23.19 | 23.13 | 0.05% | 34,621 |
| Jul 30, 2025 | 23.19 | 23.24 | 23.17 | 23.17 | 23.12 | - | 22,235 |
| Jul 29, 2025 | 23.16 | 23.19 | 23.16 | 23.18 | 23.12 | 0.16% | 12,906 |
| Jul 28, 2025 | 23.17 | 23.17 | 23.13 | 23.14 | 23.08 | -0.09% | 43,132 |
| Jul 25, 2025 | 23.16 | 23.17 | 23.14 | 23.16 | 23.10 | 0.06% | 31,026 |
| Jul 24, 2025 | 23.12 | 23.15 | 23.11 | 23.15 | 23.09 | 0.09% | 36,650 |
| Jul 23, 2025 | 23.12 | 23.13 | 23.11 | 23.13 | 23.07 | - | 12,415 |
| Jul 22, 2025 | 23.14 | 23.14 | 23.12 | 23.13 | 23.07 | 0.01% | 20,215 |
| Jul 21, 2025 | 23.15 | 23.17 | 23.12 | 23.12 | 23.07 | -0.14% | 14,875 |
| Jul 18, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 23.04 | 0.04% | 31,994 |
| Jul 17, 2025 | 23.16 | 23.17 | 23.14 | 23.15 | 23.03 | 0.02% | 66,079 |
| Jul 16, 2025 | 23.16 | 23.18 | 23.11 | 23.14 | 23.03 | -0.04% | 16,580 |
| Jul 15, 2025 | 23.17 | 23.18 | 23.13 | 23.15 | 23.04 | -0.04% | 12,485 |
| Jul 14, 2025 | 23.14 | 23.23 | 23.14 | 23.16 | 23.05 | 0.04% | 29,313 |
| Jul 11, 2025 | 23.16 | 23.17 | 23.14 | 23.15 | 23.04 | -0.17% | 56,475 |
| Jul 10, 2025 | 23.18 | 23.19 | 23.15 | 23.19 | 23.08 | 0.17% | 40,772 |
| Jul 9, 2025 | 23.16 | 23.17 | 23.12 | 23.15 | 23.04 | 0.02% | 22,214 |
| Jul 8, 2025 | 23.14 | 23.16 | 23.12 | 23.15 | 23.03 | -0.28% | 19,407 |
| Jul 7, 2025 | 23.24 | 23.24 | 23.19 | 23.21 | 23.10 | 0.02% | 11,373 |
| Jul 3, 2025 | 23.22 | 23.22 | 23.19 | 23.21 | 23.09 | -0.04% | 25,700 |
| Jul 2, 2025 | 23.21 | 23.23 | 23.18 | 23.22 | 23.10 | -0.06% | 31,226 |
| Jul 1, 2025 | 23.22 | 23.25 | 23.21 | 23.23 | 23.11 | - | 56,821 |
| Jun 30, 2025 | 23.23 | 23.24 | 23.18 | 23.23 | 23.11 | 0.15% | 29,712 |
| Jun 27, 2025 | 23.20 | 23.20 | 23.18 | 23.20 | 23.08 | -0.02% | 25,831 |
| Jun 26, 2025 | 23.21 | 23.21 | 23.18 | 23.20 | 23.09 | 0.11% | 31,748 |