Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.14
+0.01 (0.04%)
At close: May 30, 2025, 4:00 PM
23.14
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.12 | 23.14 | 23.12 | 23.12 | - | -0.02% | 5,982 |
| May 29, 2025 | 23.13 | 23.14 | 23.10 | 23.13 | 23.13 | 0.09% | 52,940 |
| May 28, 2025 | 23.12 | 23.13 | 23.09 | 23.11 | 23.11 | -0.06% | 272,652 |
| May 27, 2025 | 23.08 | 23.12 | 23.08 | 23.12 | 23.12 | 0.27% | 37,991 |
| May 23, 2025 | 23.09 | 23.09 | 23.05 | 23.06 | 23.06 | 0.01% | 36,011 |
| May 22, 2025 | 22.94 | 23.11 | 22.94 | 23.06 | 23.06 | 0.30% | 69,397 |
| May 21, 2025 | 23.01 | 23.03 | 22.98 | 22.99 | 22.99 | -0.41% | 21,623 |
| May 20, 2025 | 22.96 | 23.10 | 22.95 | 23.08 | 23.08 | 0.46% | 40,108 |
| May 19, 2025 | 22.95 | 22.99 | 22.89 | 22.98 | 22.98 | -0.35% | 25,234 |
| May 16, 2025 | 23.08 | 23.08 | 23.04 | 23.06 | 23.00 | - | 32,458 |
| May 15, 2025 | 23.03 | 23.06 | 23.00 | 23.06 | 23.00 | 0.17% | 16,381 |
| May 14, 2025 | 23.02 | 23.02 | 22.99 | 23.02 | 22.96 | 0.07% | 13,531 |
| May 13, 2025 | 23.02 | 23.03 | 22.98 | 23.00 | 22.94 | -0.04% | 14,874 |
| May 12, 2025 | 23.00 | 23.04 | 23.00 | 23.01 | 22.95 | -0.09% | 41,248 |
| May 9, 2025 | 23.06 | 23.06 | 23.00 | 23.03 | 22.97 | 0.22% | 22,507 |
| May 8, 2025 | 23.00 | 23.05 | 22.97 | 22.98 | 22.92 | -0.20% | 22,907 |
| May 7, 2025 | 22.99 | 23.05 | 22.97 | 23.03 | 22.97 | 0.26% | 38,328 |
| May 6, 2025 | 22.93 | 22.97 | 22.93 | 22.97 | 22.91 | 0.02% | 9,184 |
| May 5, 2025 | 22.94 | 22.99 | 22.94 | 22.96 | 22.90 | - | 31,588 |
| May 2, 2025 | 22.96 | 22.98 | 22.93 | 22.96 | 22.90 | -0.25% | 29,395 |
| May 1, 2025 | 23.03 | 23.04 | 22.94 | 23.02 | 22.96 | 0.07% | 75,972 |
| Apr 30, 2025 | 22.96 | 23.02 | 22.94 | 23.00 | 22.94 | 0.22% | 55,936 |
| Apr 29, 2025 | 22.93 | 23.05 | 22.91 | 22.95 | 22.89 | 0.04% | 67,681 |
| Apr 28, 2025 | 22.90 | 22.96 | 22.87 | 22.94 | 22.88 | - | 24,582 |
| Apr 25, 2025 | 22.94 | 22.99 | 22.88 | 22.94 | 22.88 | 0.22% | 67,621 |
| Apr 24, 2025 | 22.87 | 22.90 | 22.84 | 22.89 | 22.83 | 0.39% | 16,326 |
| Apr 23, 2025 | 22.90 | 22.94 | 22.79 | 22.80 | 22.74 | 0.29% | 18,604 |
| Apr 22, 2025 | 22.76 | 22.83 | 22.68 | 22.74 | 22.68 | 0.12% | 295,348 |
| Apr 21, 2025 | 22.83 | 22.84 | 22.67 | 22.71 | 22.65 | -0.89% | 44,231 |
| Apr 17, 2025 | 22.92 | 22.98 | 22.86 | 22.91 | 22.80 | 0.13% | 18,581 |
| Apr 16, 2025 | 22.87 | 22.93 | 22.87 | 22.88 | 22.77 | 0.02% | 45,450 |
| Apr 15, 2025 | 22.86 | 22.90 | 22.83 | 22.88 | 22.76 | 0.07% | 18,053 |
| Apr 14, 2025 | 22.80 | 22.89 | 22.75 | 22.86 | 22.75 | 0.88% | 29,517 |
| Apr 11, 2025 | 22.67 | 22.72 | 22.55 | 22.66 | 22.55 | -0.57% | 31,488 |
| Apr 10, 2025 | 22.69 | 23.00 | 22.69 | 22.79 | 22.68 | -0.14% | 40,251 |
| Apr 9, 2025 | 22.52 | 22.83 | 22.41 | 22.82 | 22.71 | 0.01% | 12,945 |
| Apr 8, 2025 | 23.00 | 23.00 | 22.68 | 22.82 | 22.71 | -0.35% | 9,965 |
| Apr 7, 2025 | 23.17 | 23.28 | 22.90 | 22.90 | 22.79 | -1.93% | 33,539 |
| Apr 4, 2025 | 23.36 | 23.36 | 23.18 | 23.35 | 23.24 | 0.26% | 37,324 |
| Apr 3, 2025 | 23.31 | 23.35 | 23.27 | 23.29 | 23.18 | 0.26% | 43,139 |
| Apr 2, 2025 | 23.28 | 23.28 | 23.21 | 23.23 | 23.12 | - | 23,285 |
| Apr 1, 2025 | 23.22 | 23.24 | 23.22 | 23.23 | 23.12 | 0.24% | 49,665 |
| Mar 31, 2025 | 23.20 | 23.20 | 23.16 | 23.18 | 23.06 | - | 17,819 |
| Mar 28, 2025 | 23.16 | 23.18 | 23.14 | 23.18 | 23.06 | 0.35% | 45,368 |
| Mar 27, 2025 | 23.14 | 23.14 | 23.10 | 23.10 | 22.98 | -0.32% | 23,405 |
| Mar 26, 2025 | 23.21 | 23.21 | 23.14 | 23.17 | 23.06 | -0.15% | 53,789 |
| Mar 25, 2025 | 23.22 | 23.24 | 23.21 | 23.21 | 23.09 | -0.15% | 22,549 |
| Mar 24, 2025 | 23.22 | 23.27 | 23.19 | 23.24 | 23.13 | -0.28% | 28,510 |
| Mar 21, 2025 | 23.33 | 23.34 | 23.31 | 23.31 | 23.14 | -0.05% | 31,837 |
| Mar 20, 2025 | 23.34 | 23.35 | 23.32 | 23.32 | 23.15 | - | 35,541 |