Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.43
-0.02 (-0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.46 | 23.47 | 23.41 | 23.43 | 23.43 | -0.09% | 24,228 |
| Sep 25, 2025 | 23.48 | 23.48 | 23.43 | 23.45 | 23.45 | -0.17% | 28,990 |
| Sep 24, 2025 | 23.51 | 23.51 | 23.47 | 23.49 | 23.49 | -0.09% | 31,782 |
| Sep 23, 2025 | 23.54 | 23.54 | 23.49 | 23.51 | 23.51 | -0.04% | 35,053 |
| Sep 22, 2025 | 23.53 | 23.53 | 23.50 | 23.52 | 23.52 | -0.11% | 61,807 |
| Sep 19, 2025 | 23.56 | 23.57 | 23.51 | 23.54 | 23.49 | -0.13% | 33,000 |
| Sep 18, 2025 | 23.58 | 23.59 | 23.54 | 23.57 | 23.52 | -0.06% | 49,828 |
| Sep 17, 2025 | 23.59 | 23.61 | 23.57 | 23.59 | 23.53 | 0.02% | 26,078 |
| Sep 16, 2025 | 23.57 | 23.59 | 23.55 | 23.58 | 23.53 | 0.08% | 40,974 |
| Sep 15, 2025 | 23.57 | 23.57 | 23.51 | 23.56 | 23.51 | 0.08% | 36,165 |
| Sep 12, 2025 | 23.52 | 23.56 | 23.49 | 23.54 | 23.49 | 0.04% | 47,952 |
| Sep 11, 2025 | 23.55 | 23.55 | 23.51 | 23.53 | 23.48 | 0.13% | 18,169 |
| Sep 10, 2025 | 23.47 | 23.51 | 23.47 | 23.50 | 23.45 | 0.17% | 24,181 |
| Sep 9, 2025 | 23.49 | 23.49 | 23.46 | 23.46 | 23.41 | -0.02% | 34,021 |
| Sep 8, 2025 | 23.46 | 23.47 | 23.43 | 23.47 | 23.41 | 0.11% | 36,446 |
| Sep 5, 2025 | 23.43 | 23.44 | 23.41 | 23.44 | 23.39 | 0.36% | 26,222 |
| Sep 4, 2025 | 23.37 | 23.38 | 23.34 | 23.36 | 23.30 | 0.09% | 63,705 |
| Sep 3, 2025 | 23.32 | 23.35 | 23.31 | 23.34 | 23.28 | 0.06% | 19,539 |
| Sep 2, 2025 | 23.33 | 23.33 | 23.29 | 23.32 | 23.27 | -0.09% | 95,438 |
| Aug 29, 2025 | 23.32 | 23.34 | 23.32 | 23.34 | 23.29 | 0.09% | 38,858 |
| Aug 28, 2025 | 23.35 | 23.35 | 23.31 | 23.32 | 23.27 | -0.04% | 21,915 |
| Aug 27, 2025 | 23.32 | 23.33 | 23.31 | 23.33 | 23.28 | -0.02% | 20,227 |
| Aug 26, 2025 | 23.33 | 23.34 | 23.32 | 23.34 | 23.28 | 0.02% | 22,470 |
| Aug 25, 2025 | 23.33 | 23.34 | 23.30 | 23.33 | 23.28 | -0.02% | 308,197 |
| Aug 22, 2025 | 23.28 | 23.37 | 23.28 | 23.34 | 23.28 | 0.26% | 245,125 |
| Aug 21, 2025 | 23.28 | 23.29 | 23.26 | 23.28 | 23.22 | -0.02% | 33,642 |
| Aug 20, 2025 | 23.29 | 23.30 | 23.27 | 23.28 | 23.23 | - | 18,794 |
| Aug 19, 2025 | 23.28 | 23.29 | 23.27 | 23.28 | 23.23 | - | 22,657 |
| Aug 18, 2025 | 23.30 | 23.32 | 23.27 | 23.28 | 23.23 | -0.26% | 31,894 |
| Aug 15, 2025 | 23.37 | 23.37 | 23.32 | 23.34 | 23.23 | 0.04% | 29,966 |
| Aug 14, 2025 | 23.36 | 23.36 | 23.32 | 23.33 | 23.22 | -0.06% | 17,243 |
| Aug 13, 2025 | 23.35 | 23.36 | 23.33 | 23.35 | 23.24 | 0.06% | 11,459 |
| Aug 12, 2025 | 23.33 | 23.33 | 23.27 | 23.33 | 23.22 | 0.06% | 29,543 |
| Aug 11, 2025 | 23.36 | 23.36 | 23.31 | 23.32 | 23.21 | 0.07% | 34,100 |
| Aug 8, 2025 | 23.31 | 23.31 | 23.29 | 23.30 | 23.19 | -0.05% | 7,353 |
| Aug 7, 2025 | 23.31 | 23.32 | 23.29 | 23.31 | 23.20 | 0.06% | 12,184 |
| Aug 6, 2025 | 23.31 | 23.31 | 23.29 | 23.30 | 23.19 | -0.04% | 30,608 |
| Aug 5, 2025 | 23.31 | 23.31 | 23.29 | 23.31 | 23.20 | 0.09% | 19,632 |
| Aug 4, 2025 | 23.34 | 23.34 | 23.27 | 23.29 | 23.18 | -0.06% | 32,027 |
| Aug 1, 2025 | 23.26 | 23.31 | 23.26 | 23.30 | 23.19 | 0.50% | 13,361 |
| Jul 31, 2025 | 23.20 | 23.22 | 23.17 | 23.19 | 23.08 | 0.05% | 34,621 |
| Jul 30, 2025 | 23.19 | 23.24 | 23.17 | 23.17 | 23.07 | - | 22,235 |
| Jul 29, 2025 | 23.16 | 23.19 | 23.16 | 23.18 | 23.07 | 0.16% | 12,906 |
| Jul 28, 2025 | 23.17 | 23.17 | 23.13 | 23.14 | 23.03 | -0.09% | 43,132 |
| Jul 25, 2025 | 23.16 | 23.17 | 23.14 | 23.16 | 23.05 | 0.06% | 31,026 |
| Jul 24, 2025 | 23.12 | 23.15 | 23.11 | 23.15 | 23.04 | 0.09% | 36,650 |
| Jul 23, 2025 | 23.12 | 23.13 | 23.11 | 23.13 | 23.02 | - | 12,415 |
| Jul 22, 2025 | 23.14 | 23.14 | 23.12 | 23.13 | 23.02 | 0.01% | 20,215 |
| Jul 21, 2025 | 23.15 | 23.17 | 23.12 | 23.12 | 23.02 | -0.14% | 14,875 |
| Jul 18, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 22.99 | 0.04% | 31,994 |