Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.28
+0.02 (0.10%)
Jan 21, 2025, 4:00 PM EST - Market closed

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202523.2923.2923.2523.2823.28-0.13%36,133
Jan 17, 202523.3023.3223.2923.3123.260.12%20,074
Jan 16, 202523.2723.3123.2223.2823.23-56,747
Jan 15, 202523.2523.2923.2223.2823.230.26%219,012
Jan 14, 202523.1823.2623.1723.2223.170.17%38,346
Jan 13, 202523.1623.2123.1623.1823.13-0.15%55,786
Jan 10, 202523.2123.2523.2023.2223.16-0.36%40,820
Jan 8, 202523.3523.3523.2523.3023.25-0.24%154,343
Jan 7, 202523.3523.3823.3323.3623.30-0.05%27,073
Jan 6, 202523.3823.3823.3523.3723.31-0.06%21,838
Jan 3, 202523.3623.3823.3223.3823.330.13%28,645
Jan 2, 202523.3623.3823.3323.3523.300.09%28,069
Dec 31, 202423.3023.3523.2823.3323.28-0.03%35,585
Dec 30, 202423.2923.3523.2923.3423.280.25%49,635
Dec 27, 202423.2623.3623.1823.2823.23-0.09%24,818
Dec 26, 202423.2723.3123.2723.3023.250.17%22,178
Dec 24, 202423.2923.2923.2423.2623.21-0.13%36,821
Dec 23, 202423.3223.3223.2523.2923.24-0.24%52,971
Dec 20, 202423.3323.3723.3323.3523.240.15%30,755
Dec 19, 202423.3523.3523.2623.3123.21-0.47%80,782
Dec 18, 202423.4623.5023.4123.4223.31-0.04%81,361
Dec 17, 202423.5123.5123.4323.4323.32-0.21%45,408
Dec 16, 202423.5023.5123.4723.4823.37-28,513
Dec 13, 202423.5023.5023.4623.4823.370.02%8,704
Dec 12, 202423.5623.6523.4523.4823.37-0.40%169,845
Dec 11, 202423.6323.6523.5323.5723.46-0.08%28,255
Dec 10, 202423.6023.7223.5823.5923.480.02%36,322
Dec 9, 202423.5823.6523.5523.5923.48-0.06%32,728
Dec 6, 202423.6123.7023.5623.6023.490.30%70,189
Dec 5, 202423.5723.5723.5223.5323.42-0.15%23,543
Dec 4, 202423.5623.6823.5223.5723.460.02%20,458
Dec 3, 202423.6123.6123.4823.5623.45-0.06%204,946
Dec 2, 202423.5723.6423.5423.5823.470.04%49,102
Nov 29, 202423.5623.5723.5623.5723.460.06%2,516
Nov 27, 202423.5123.5623.5023.5523.440.30%30,430
Nov 26, 202423.5023.5023.4223.4823.37-0.02%21,896
Nov 25, 202423.4323.5123.4323.4923.380.17%12,365
Nov 22, 202423.4523.5523.4223.4523.340.02%45,608
Nov 21, 202423.4723.5423.3323.4423.330.04%82,677
Nov 20, 202423.4023.4723.3923.4323.32-0.04%44,379
Nov 19, 202423.4323.4623.4323.4423.330.06%16,997
Nov 18, 202423.4223.5423.3923.4323.32-0.19%35,807
Nov 15, 202423.3823.5523.3823.4723.310.17%41,310
Nov 14, 202423.4123.4823.4123.4323.270.02%19,581
Nov 13, 202423.4823.4823.4023.4323.27-0.02%14,790
Nov 12, 202423.4523.4523.4223.4323.27-0.06%10,042
Nov 11, 202423.4523.4823.4023.4523.29-0.11%16,743
Nov 8, 202423.3723.4723.3723.4723.310.69%43,055
Nov 7, 202423.3623.3623.2423.3123.150.21%225,381
Nov 6, 202423.1923.3023.1923.2623.10-0.85%31,011
Nov 5, 202423.4423.4623.4023.4623.300.23%23,106
Nov 4, 202423.3823.4323.3823.4123.250.32%28,165
Nov 1, 202423.4023.4423.3123.3323.17-0.04%158,246
Oct 31, 202423.4123.4123.3023.3423.18-62,709
Oct 30, 202423.3523.3623.2823.3423.18-19,229
Oct 29, 202423.3823.3823.3323.3423.18-0.21%14,409
Oct 28, 202423.4323.4323.3723.3923.230.27%17,516
Oct 25, 202423.3423.3923.3023.3323.170.12%142,609
Oct 24, 202423.2623.3023.2623.3023.140.18%22,762
Oct 23, 202423.3123.3123.2223.2623.10-0.49%11,579
Oct 22, 202423.4123.4123.3723.3723.21-0.07%30,794
Oct 21, 202423.4523.4523.3923.3923.23-0.54%9,669
Oct 18, 202423.5223.5323.5123.5223.300.03%22,015
Oct 17, 202423.5123.5223.5123.5123.29-0.17%21,361
Oct 16, 202423.5523.5523.5223.5523.330.17%64,795
Oct 15, 202423.5023.5623.4823.5123.290.09%183,226
Oct 14, 202423.4923.5023.4823.4923.27-0.19%39,716
Oct 11, 202423.5023.5523.5023.5423.320.06%58,807
Oct 10, 202423.5523.5523.5023.5223.300.06%15,559
Oct 9, 202423.5223.5223.4823.5123.29-0.04%12,573
Oct 8, 202423.5023.5323.4923.5223.300.02%14,509
Oct 7, 202423.4823.5323.4623.5123.290.09%17,628
Oct 4, 202423.6123.6123.4823.4923.27-0.30%43,792
Oct 3, 202423.5623.5923.5523.5623.34-0.15%30,381
Oct 2, 202423.6023.6323.5423.6023.38-0.02%34,076
Oct 1, 202423.5923.6223.5923.6023.380.08%22,870
Sep 30, 202423.5523.5823.5523.5823.360.06%36,481
Sep 27, 202423.5323.5923.4723.5723.350.23%26,315
Sep 26, 202423.5323.5423.5023.5123.29-0.08%17,890
Sep 25, 202423.5423.5523.5123.5323.31-0.04%8,479
Sep 24, 202423.5123.5723.5123.5423.32-0.08%15,043
Sep 23, 202423.5123.5623.5123.5623.340.06%17,460
Sep 20, 202423.5423.5623.5123.5523.27-0.01%7,563
Sep 19, 202423.5123.6123.5023.5523.280.09%49,582
Sep 18, 202423.5223.6223.5023.5323.25-0.04%39,879
Sep 17, 202423.5623.5623.5223.5423.26-0.13%80,071
Sep 16, 202423.5323.5723.5323.5723.290.06%10,693
Sep 13, 202423.5623.5623.5223.5523.280.19%35,026
Sep 12, 202423.5123.5223.4923.5123.23-0.09%12,933
Sep 11, 202423.5023.5523.5023.5323.250.13%33,919
Sep 10, 202423.4723.5623.4523.5023.220.13%44,186
Sep 9, 202423.4823.5323.4623.4723.19-0.23%36,775
Sep 6, 202423.5323.5323.4823.5223.250.19%12,523
Sep 5, 202423.4723.4823.4523.4823.200.06%8,900
Sep 4, 202423.4623.4823.4523.4623.190.07%19,515
Sep 3, 202423.4323.4623.4023.4423.170.19%42,838
Aug 30, 202423.4123.4323.3723.4023.130.09%17,753
Aug 29, 202423.3823.4223.3823.3823.11-0.23%8,345
Aug 28, 202423.4223.4623.4123.4423.160.09%29,298
Aug 27, 202423.4223.4223.4123.4223.15-0.19%8,862