Skip to main content
logo
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.16
+0.02 (0.06%)
At close: Jul 25, 2025, 4:00 PM
23.16
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202523.1623.1723.1423.1623.160.06%31,026
Jul 24, 202523.1223.1523.1123.1523.150.09%36,650
Jul 23, 202523.1223.1323.1123.1323.13-12,415
Jul 22, 202523.1423.1423.1223.1323.130.01%20,215
Jul 21, 202523.1523.1723.1223.1223.12-0.14%14,875
Jul 18, 202523.1523.1723.1523.1623.100.04%31,994
Jul 17, 202523.1623.1723.1423.1523.090.02%66,079
Jul 16, 202523.1623.1823.1123.1423.08-0.04%16,580
Jul 15, 202523.1723.1823.1323.1523.09-0.04%12,485
Jul 14, 202523.1423.2323.1423.1623.100.04%29,313
Jul 11, 202523.1623.1723.1423.1523.09-0.17%56,475
Jul 10, 202523.1823.1923.1523.1923.130.17%40,772
Jul 9, 202523.1623.1723.1223.1523.090.02%22,214
Jul 8, 202523.1423.1623.1223.1523.09-0.28%19,407
Jul 7, 202523.2423.2423.1923.2123.150.02%11,373
Jul 3, 202523.2223.2223.1923.2123.15-0.04%25,700
Jul 2, 202523.2123.2323.1823.2223.16-0.06%31,226
Jul 1, 202523.2223.2523.2123.2323.17-56,821
Jun 30, 202523.2323.2423.1823.2323.170.15%29,712
Jun 27, 202523.2023.2023.1823.2023.14-0.02%25,831
Jun 26, 202523.2123.2123.1823.2023.140.11%31,748
Jun 25, 202523.2023.2023.1623.1823.12-0.04%33,535
Jun 24, 202523.1723.1923.1623.1923.130.06%32,554
Jun 23, 202523.1723.1923.1623.1723.11-0.17%23,852
Jun 20, 202523.2223.2323.2023.2123.100.06%51,805
Jun 18, 202523.2223.2223.1923.2023.08-0.02%40,189
Jun 17, 202523.2023.2123.1823.2023.090.13%77,473
Jun 16, 202523.1623.2023.1423.1723.060.09%57,497
Jun 13, 202523.2123.2123.1023.1523.04-0.17%96,307
Jun 12, 202523.2123.2123.1723.1923.080.17%42,016
Jun 11, 202523.1923.1923.0923.1523.040.09%48,511
Jun 10, 202523.1323.1623.0923.1323.02-58,508
Jun 9, 202523.1423.1523.1023.1323.020.09%61,768
Jun 6, 202523.1323.1323.0923.1123.00-0.17%62,746
Jun 5, 202523.1423.1823.1223.1523.040.09%131,009
Jun 4, 202523.1523.1523.1223.1323.020.13%106,412
Jun 3, 202523.1223.1223.0923.1022.990.06%37,951
Jun 2, 202523.1223.1223.0723.0922.97-0.22%99,495
May 30, 202523.1223.1423.1223.1423.020.04%14,282
May 29, 202523.1323.1423.1023.1323.010.09%52,940
May 28, 202523.1223.1323.0923.1122.99-0.06%272,652
May 27, 202523.0823.1223.0823.1223.010.27%37,991
May 23, 202523.0923.0923.0523.0622.940.01%36,011
May 22, 202522.9423.1122.9423.0622.940.30%69,397
May 21, 202523.0123.0322.9822.9922.87-0.41%21,623
May 20, 202522.9623.1022.9523.0822.970.46%40,108
May 19, 202522.9522.9922.8922.9822.86-0.35%25,234
May 16, 202523.0823.0823.0423.0622.89-32,458
May 15, 202523.0323.0623.0023.0622.890.17%16,381
May 14, 202523.0223.0222.9923.0222.850.07%13,531