Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.46
+0.03 (0.13%)
Nov 21, 2024, 1:43 PM EST - Market open
BSMS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 23.40 | 23.47 | 23.39 | 23.43 | 23.43 | -0.04% | 44,379 |
Nov 19, 2024 | 23.43 | 23.46 | 23.43 | 23.44 | 23.44 | 0.06% | 16,997 |
Nov 18, 2024 | 23.42 | 23.54 | 23.39 | 23.43 | 23.43 | -0.19% | 35,807 |
Nov 15, 2024 | 23.38 | 23.55 | 23.38 | 23.47 | 23.42 | 0.17% | 41,310 |
Nov 14, 2024 | 23.41 | 23.48 | 23.41 | 23.43 | 23.38 | 0.02% | 19,581 |
Nov 13, 2024 | 23.48 | 23.48 | 23.40 | 23.43 | 23.37 | -0.02% | 14,790 |
Nov 12, 2024 | 23.45 | 23.45 | 23.42 | 23.43 | 23.38 | -0.06% | 10,042 |
Nov 11, 2024 | 23.45 | 23.48 | 23.40 | 23.45 | 23.39 | -0.11% | 16,743 |
Nov 8, 2024 | 23.37 | 23.47 | 23.37 | 23.47 | 23.42 | 0.69% | 43,055 |
Nov 7, 2024 | 23.36 | 23.36 | 23.24 | 23.31 | 23.26 | 0.21% | 225,381 |
Nov 6, 2024 | 23.19 | 23.30 | 23.19 | 23.26 | 23.21 | -0.85% | 31,011 |
Nov 5, 2024 | 23.44 | 23.46 | 23.40 | 23.46 | 23.41 | 0.23% | 23,106 |
Nov 4, 2024 | 23.38 | 23.43 | 23.38 | 23.41 | 23.35 | 0.32% | 28,165 |
Nov 1, 2024 | 23.40 | 23.44 | 23.31 | 23.33 | 23.28 | -0.04% | 158,246 |
Oct 31, 2024 | 23.41 | 23.41 | 23.30 | 23.34 | 23.29 | - | 62,709 |
Oct 30, 2024 | 23.35 | 23.36 | 23.28 | 23.34 | 23.29 | - | 19,229 |
Oct 29, 2024 | 23.38 | 23.38 | 23.33 | 23.34 | 23.29 | -0.21% | 14,409 |
Oct 28, 2024 | 23.43 | 23.43 | 23.37 | 23.39 | 23.34 | 0.27% | 17,516 |
Oct 25, 2024 | 23.34 | 23.39 | 23.30 | 23.33 | 23.27 | 0.12% | 142,609 |
Oct 24, 2024 | 23.26 | 23.30 | 23.26 | 23.30 | 23.25 | 0.18% | 22,762 |
Oct 23, 2024 | 23.31 | 23.31 | 23.22 | 23.26 | 23.21 | -0.49% | 11,579 |
Oct 22, 2024 | 23.41 | 23.41 | 23.37 | 23.37 | 23.32 | -0.07% | 30,794 |
Oct 21, 2024 | 23.45 | 23.45 | 23.39 | 23.39 | 23.34 | -0.54% | 9,669 |
Oct 18, 2024 | 23.52 | 23.53 | 23.51 | 23.52 | 23.40 | 0.03% | 22,015 |
Oct 17, 2024 | 23.51 | 23.52 | 23.51 | 23.51 | 23.40 | -0.17% | 21,361 |
Oct 16, 2024 | 23.55 | 23.55 | 23.52 | 23.55 | 23.44 | 0.17% | 64,795 |
Oct 15, 2024 | 23.50 | 23.56 | 23.48 | 23.51 | 23.40 | 0.09% | 183,226 |
Oct 14, 2024 | 23.49 | 23.50 | 23.48 | 23.49 | 23.38 | -0.19% | 39,716 |
Oct 11, 2024 | 23.50 | 23.55 | 23.50 | 23.54 | 23.42 | 0.06% | 58,807 |
Oct 10, 2024 | 23.55 | 23.55 | 23.50 | 23.52 | 23.41 | 0.06% | 15,559 |
Oct 9, 2024 | 23.52 | 23.52 | 23.48 | 23.51 | 23.39 | -0.04% | 12,573 |
Oct 8, 2024 | 23.50 | 23.53 | 23.49 | 23.52 | 23.40 | 0.02% | 14,509 |
Oct 7, 2024 | 23.48 | 23.53 | 23.46 | 23.51 | 23.40 | 0.09% | 17,628 |
Oct 4, 2024 | 23.61 | 23.61 | 23.48 | 23.49 | 23.38 | -0.30% | 43,792 |
Oct 3, 2024 | 23.56 | 23.59 | 23.55 | 23.56 | 23.45 | -0.15% | 30,381 |
Oct 2, 2024 | 23.60 | 23.63 | 23.54 | 23.60 | 23.48 | -0.02% | 34,076 |
Oct 1, 2024 | 23.59 | 23.62 | 23.59 | 23.60 | 23.49 | 0.08% | 22,870 |
Sep 30, 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.47 | 0.06% | 36,481 |
Sep 27, 2024 | 23.53 | 23.59 | 23.47 | 23.57 | 23.45 | 0.23% | 26,315 |
Sep 26, 2024 | 23.53 | 23.54 | 23.50 | 23.51 | 23.40 | -0.08% | 17,890 |
Sep 25, 2024 | 23.54 | 23.55 | 23.51 | 23.53 | 23.42 | -0.04% | 8,479 |
Sep 24, 2024 | 23.51 | 23.57 | 23.51 | 23.54 | 23.43 | -0.08% | 15,043 |
Sep 23, 2024 | 23.51 | 23.56 | 23.51 | 23.56 | 23.45 | 0.06% | 17,460 |
Sep 20, 2024 | 23.54 | 23.56 | 23.51 | 23.55 | 23.38 | -0.01% | 7,563 |
Sep 19, 2024 | 23.51 | 23.61 | 23.50 | 23.55 | 23.38 | 0.09% | 49,582 |
Sep 18, 2024 | 23.52 | 23.62 | 23.50 | 23.53 | 23.36 | -0.04% | 39,879 |
Sep 17, 2024 | 23.56 | 23.56 | 23.52 | 23.54 | 23.37 | -0.13% | 80,071 |
Sep 16, 2024 | 23.53 | 23.57 | 23.53 | 23.57 | 23.40 | 0.06% | 10,693 |
Sep 13, 2024 | 23.56 | 23.56 | 23.52 | 23.55 | 23.38 | 0.19% | 35,026 |
Sep 12, 2024 | 23.51 | 23.52 | 23.49 | 23.51 | 23.34 | -0.09% | 12,933 |
Sep 11, 2024 | 23.50 | 23.55 | 23.50 | 23.53 | 23.36 | 0.13% | 33,919 |
Sep 10, 2024 | 23.47 | 23.56 | 23.45 | 23.50 | 23.33 | 0.13% | 44,186 |
Sep 9, 2024 | 23.48 | 23.53 | 23.46 | 23.47 | 23.30 | -0.23% | 36,775 |
Sep 6, 2024 | 23.53 | 23.53 | 23.48 | 23.52 | 23.35 | 0.19% | 12,523 |
Sep 5, 2024 | 23.47 | 23.48 | 23.45 | 23.48 | 23.31 | 0.06% | 8,900 |
Sep 4, 2024 | 23.46 | 23.48 | 23.45 | 23.46 | 23.30 | 0.07% | 19,515 |
Sep 3, 2024 | 23.43 | 23.46 | 23.40 | 23.44 | 23.28 | 0.19% | 42,838 |
Aug 30, 2024 | 23.41 | 23.43 | 23.37 | 23.40 | 23.24 | 0.09% | 17,753 |
Aug 29, 2024 | 23.38 | 23.42 | 23.38 | 23.38 | 23.22 | -0.23% | 8,345 |
Aug 28, 2024 | 23.42 | 23.46 | 23.41 | 23.44 | 23.27 | 0.09% | 29,298 |
Aug 27, 2024 | 23.42 | 23.42 | 23.41 | 23.42 | 23.25 | -0.19% | 8,862 |
Aug 26, 2024 | 23.46 | 23.46 | 23.43 | 23.46 | 23.30 | 0.02% | 39,502 |
Aug 23, 2024 | 23.39 | 23.46 | 23.36 | 23.46 | 23.29 | 0.39% | 13,874 |
Aug 22, 2024 | 23.37 | 23.40 | 23.35 | 23.37 | 23.20 | -0.17% | 21,925 |
Aug 21, 2024 | 23.39 | 23.41 | 23.39 | 23.41 | 23.24 | 0.11% | 19,454 |
Aug 20, 2024 | 23.36 | 23.40 | 23.36 | 23.38 | 23.21 | 0.21% | 4,381 |
Aug 19, 2024 | 23.30 | 23.37 | 23.30 | 23.33 | 23.17 | -0.21% | 12,924 |
Aug 16, 2024 | 23.39 | 23.41 | 23.37 | 23.38 | 23.16 | 0.26% | 32,099 |
Aug 15, 2024 | 23.33 | 23.39 | 23.32 | 23.32 | 23.10 | -0.53% | 18,844 |
Aug 14, 2024 | 23.41 | 23.45 | 23.40 | 23.45 | 23.23 | 0.24% | 29,815 |
Aug 13, 2024 | 23.40 | 23.41 | 23.39 | 23.39 | 23.17 | 0.03% | 9,002 |
Aug 12, 2024 | 23.33 | 23.41 | 23.33 | 23.38 | 23.16 | 0.16% | 18,995 |
Aug 9, 2024 | 23.33 | 23.36 | 23.31 | 23.35 | 23.13 | 0.13% | 44,042 |
Aug 8, 2024 | 23.37 | 23.37 | 23.27 | 23.32 | 23.10 | -0.26% | 15,231 |
Aug 7, 2024 | 23.45 | 23.45 | 23.37 | 23.38 | 23.16 | -0.27% | 18,706 |
Aug 6, 2024 | 23.44 | 23.45 | 23.42 | 23.44 | 23.22 | -0.20% | 33,808 |
Aug 5, 2024 | 23.51 | 23.53 | 23.47 | 23.49 | 23.27 | 0.13% | 35,614 |
Aug 2, 2024 | 23.53 | 23.54 | 23.45 | 23.46 | 23.24 | 0.09% | 176,742 |
Aug 1, 2024 | 23.40 | 23.46 | 23.40 | 23.44 | 23.22 | 0.11% | 6,706 |
Jul 31, 2024 | 23.39 | 23.41 | 23.35 | 23.41 | 23.19 | 0.25% | 10,312 |
Jul 30, 2024 | 23.36 | 23.38 | 23.32 | 23.35 | 23.13 | -0.11% | 110,703 |
Jul 29, 2024 | 23.37 | 23.38 | 23.36 | 23.38 | 23.16 | 0.05% | 29,439 |
Jul 26, 2024 | 23.38 | 23.38 | 23.33 | 23.36 | 23.15 | 0.09% | 40,034 |
Jul 25, 2024 | 23.37 | 23.37 | 23.33 | 23.34 | 23.13 | 0.06% | 13,018 |
Jul 24, 2024 | 23.34 | 23.38 | 23.32 | 23.33 | 23.11 | -0.04% | 9,990 |
Jul 23, 2024 | 23.35 | 23.37 | 23.33 | 23.34 | 23.12 | - | 22,882 |
Jul 22, 2024 | 23.37 | 23.37 | 23.31 | 23.34 | 23.12 | -0.32% | 16,713 |
Jul 19, 2024 | 23.41 | 23.43 | 23.41 | 23.42 | 23.14 | -0.04% | 10,007 |
Jul 18, 2024 | 23.39 | 23.44 | 23.39 | 23.43 | 23.15 | - | 64,899 |
Jul 17, 2024 | 23.41 | 23.43 | 23.40 | 23.43 | 23.15 | 0.06% | 8,151 |
Jul 16, 2024 | 23.36 | 23.45 | 23.36 | 23.41 | 23.14 | 0.06% | 30,333 |
Jul 15, 2024 | 23.42 | 23.42 | 23.36 | 23.40 | 23.12 | -0.11% | 22,602 |
Jul 12, 2024 | 23.39 | 23.42 | 23.38 | 23.42 | 23.15 | 0.15% | 18,770 |
Jul 11, 2024 | 23.38 | 23.40 | 23.36 | 23.39 | 23.11 | 0.32% | 19,744 |
Jul 10, 2024 | 23.33 | 23.36 | 23.30 | 23.31 | 23.04 | -0.13% | 60,727 |
Jul 9, 2024 | 23.33 | 23.34 | 23.31 | 23.34 | 23.07 | 0.04% | 20,874 |
Jul 8, 2024 | 23.39 | 23.39 | 23.30 | 23.33 | 23.06 | 0.09% | 14,202 |
Jul 5, 2024 | 23.30 | 23.34 | 23.28 | 23.31 | 23.04 | 0.11% | 10,032 |
Jul 3, 2024 | 23.24 | 23.34 | 23.24 | 23.28 | 23.01 | 0.32% | 22,433 |
Jul 2, 2024 | 23.23 | 23.24 | 23.19 | 23.21 | 22.94 | 0.26% | 23,715 |