Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.34
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.4123.4123.3023.3423.34-62,709
Oct 30, 202423.3523.3623.2823.3423.34-19,229
Oct 29, 202423.3823.3823.3323.3423.34-0.21%14,409
Oct 28, 202423.4323.4323.3723.3923.390.26%17,516
Oct 25, 202423.3423.3923.3023.3323.330.13%142,609
Oct 24, 202423.2623.3023.2623.3023.300.17%22,800
Oct 23, 202423.3123.3123.2223.2623.26-0.47%11,600
Oct 22, 202423.4123.4123.3723.3723.37-0.09%30,800
Oct 21, 202423.4523.4523.3923.3923.39-0.55%9,700
Oct 18, 202423.5223.5323.5123.5223.460.04%22,015
Oct 17, 202423.5123.5223.5123.5123.45-0.17%21,400
Oct 16, 202423.5523.5523.5223.5523.490.17%64,800
Oct 15, 202423.5023.5623.4823.5123.450.09%183,226
Oct 14, 202423.4923.5023.4823.4923.43-0.21%39,716
Oct 11, 202423.5023.5523.5023.5423.480.09%58,807
Oct 10, 202423.5523.5523.5023.5223.460.04%15,600
Oct 9, 202423.5223.5223.4823.5123.45-0.04%12,600
Oct 8, 202423.5023.5323.4923.5223.460.04%14,509
Oct 7, 202423.4823.5323.4623.5123.450.09%17,628
Oct 4, 202423.6123.6123.4823.4923.43-0.30%43,800
Oct 3, 202423.5623.5923.5523.5623.50-0.17%30,400
Oct 2, 202423.6023.6323.5423.6023.54-34,200
Oct 1, 202423.5923.6223.5923.6023.540.08%22,900
Sep 30, 202423.5523.5823.5523.5823.520.04%36,500
Sep 27, 202423.5323.5923.4723.5723.510.26%26,315
Sep 26, 202423.5323.5423.5023.5123.45-0.08%17,900
Sep 25, 202423.5423.5523.5123.5323.47-0.04%8,500
Sep 24, 202423.5123.5723.5123.5423.48-0.08%15,043
Sep 23, 202423.5123.5623.5123.5623.500.04%17,500
Sep 20, 202423.5423.5623.5123.5523.49-7,600
Sep 19, 202423.5123.6123.5023.5523.490.08%49,600
Sep 18, 202423.5223.6223.5023.5323.47-0.04%39,900
Sep 17, 202423.5623.5623.5223.5423.48-0.13%80,100
Sep 16, 202423.5323.5723.5323.5723.510.08%10,700
Sep 13, 202423.5623.5623.5223.5523.500.17%35,026
Sep 12, 202423.5123.5223.4923.5123.45-0.08%12,933
Sep 11, 202423.5023.5523.5023.5323.470.13%33,919
Sep 10, 202423.4723.5623.4523.5023.440.13%44,200
Sep 9, 202423.4823.5323.4623.4723.41-0.21%36,800
Sep 6, 202423.5323.5323.4823.5223.470.17%12,523
Sep 5, 202423.4723.4823.4523.4823.420.09%8,956
Sep 4, 202423.4623.4823.4523.4623.410.09%19,515
Sep 3, 202423.4323.4623.4023.4423.390.17%42,838
Aug 30, 202423.4123.4323.3723.4023.350.09%17,800
Aug 29, 202423.3823.4223.3823.3823.33-0.26%8,345
Aug 28, 202423.4223.4623.4123.4423.380.09%29,300
Aug 27, 202423.4223.4223.4023.4223.36-0.17%8,900
Aug 26, 202423.4623.4623.4323.4623.41-39,502
Aug 23, 202423.3923.4623.3623.4623.460.39%13,900
Aug 22, 202423.3723.4023.3523.3723.37-0.17%21,925
Aug 21, 202423.3923.4123.3923.4123.410.13%19,500
Aug 20, 202423.3623.4023.3623.3823.380.21%4,400
Aug 19, 202423.3023.3723.3023.3323.33-0.21%12,924
Aug 16, 202423.3923.4123.3723.3823.330.26%32,100
Aug 15, 202423.3323.3923.3223.3223.27-0.55%18,844
Aug 14, 202423.4123.4523.4023.4523.390.26%29,815
Aug 13, 202423.4023.4123.3923.3923.340.04%9,002
Aug 12, 202423.3323.4123.3323.3823.330.13%19,000
Aug 9, 202423.3323.3623.3123.3523.290.13%44,042
Aug 8, 202423.3723.3723.2723.3223.26-0.21%15,231
Aug 7, 202423.4523.4523.3723.3723.32-0.30%18,706
Aug 6, 202423.4423.4523.4223.4423.38-0.21%33,808
Aug 5, 202423.5123.5323.4723.4923.430.13%35,614
Aug 2, 202423.5323.5423.4523.4623.400.09%176,742
Aug 1, 202423.4023.4623.4023.4423.380.13%6,706
Jul 31, 202423.3923.4123.3523.4123.350.26%10,312
Jul 30, 202423.3623.3823.3223.3523.30-0.13%110,703
Jul 29, 202423.3723.3823.3623.3823.320.09%29,439
Jul 26, 202423.3823.3823.3323.3623.310.09%40,034
Jul 25, 202423.3723.3723.3323.3423.290.04%13,018
Jul 24, 202423.3423.3823.3223.3323.28-0.04%10,000
Jul 23, 202423.3523.3723.3323.3423.29-22,900
Jul 22, 202423.3723.3723.3123.3423.29-0.34%16,713
Jul 19, 202423.4123.4323.4123.4223.36-0.04%10,007
Jul 18, 202423.3923.4423.3923.4323.37-64,899
Jul 17, 202423.4123.4323.4023.4323.370.09%8,151
Jul 16, 202423.3623.4523.3623.4123.350.04%30,333
Jul 15, 202423.4223.4223.3623.4023.34-0.09%22,602
Jul 12, 202423.3923.4223.3823.4223.360.13%18,770
Jul 11, 202423.3823.4023.3623.3923.330.34%19,744
Jul 10, 202423.3323.3623.3023.3123.25-0.13%60,727
Jul 9, 202423.3323.3423.3123.3423.280.04%20,874
Jul 8, 202423.3923.3923.3023.3323.270.09%14,202
Jul 5, 202423.3023.3423.2823.3123.250.13%10,032
Jul 3, 202423.2423.3423.2423.2823.230.30%22,433
Jul 2, 202423.2323.2423.1923.2123.150.26%23,715
Jul 1, 202423.1723.2023.1523.1523.10-0.34%21,594
Jun 28, 202423.2623.2723.2223.2323.180.09%15,633
Jun 27, 202423.2223.2823.2123.2123.16-0.13%12,034
Jun 26, 202423.2523.2723.2123.2423.18-0.13%16,106
Jun 25, 202423.2923.3023.2423.2723.22-0.13%40,321
Jun 24, 202423.2823.3023.2623.3023.24-0.04%1,604
Jun 21, 202423.3123.3723.2923.3123.25-0.13%19,216
Jun 20, 202423.3023.3723.2923.3423.28-0.26%112,786
Jun 18, 202423.3423.4323.3423.4023.340.26%26,990
Jun 17, 202423.3423.3623.3223.3423.28-0.21%11,387
Jun 14, 202423.3523.4023.3523.3923.330.09%39,753
Jun 13, 202423.3123.3823.3123.3723.310.21%14,586
Jun 12, 202423.3123.3523.3023.3223.270.43%12,268
Jun 11, 202423.2123.2723.2023.2223.160.04%20,674