Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.18
+0.08 (0.35%)
At close: Mar 28, 2025, 4:00 PM
23.17
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 4:26 PM EDT

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.1623.1823.1423.1823.180.35%45,368
Mar 27, 202523.1423.1423.1023.1023.10-0.32%23,405
Mar 26, 202523.2123.2123.1423.1723.17-0.15%53,789
Mar 25, 202523.2223.2423.2123.2123.21-0.15%22,549
Mar 24, 202523.2223.2723.1923.2423.24-0.28%28,510
Mar 21, 202523.3323.3423.3123.3123.25-0.05%31,837
Mar 20, 202523.3423.3523.3223.3223.26-35,541
Mar 19, 202523.3123.3223.2923.3223.260.04%33,938
Mar 18, 202523.3223.3423.3023.3123.25-0.02%14,066
Mar 17, 202523.3323.3423.3123.3123.26-0.17%69,464
Mar 14, 202523.3223.3523.3123.3523.300.11%13,408
Mar 13, 202523.3423.3523.2823.3323.27-0.11%29,003
Mar 12, 202523.4323.4323.3023.3523.30-0.28%255,778
Mar 11, 202523.4623.5023.4123.4223.36-0.15%36,269
Mar 10, 202523.4623.4823.3823.4523.400.09%148,794
Mar 7, 202523.4323.4623.4123.4323.38-23,566
Mar 6, 202523.4723.4823.4323.4323.38-0.19%24,860
Mar 5, 202523.4823.4923.4423.4823.42-0.06%34,166
Mar 4, 202523.5523.5523.4923.4923.44-0.19%54,383
Mar 3, 202523.4923.5923.4923.5423.48-0.11%81,291
Feb 28, 202523.5323.5623.5023.5623.510.26%19,030
Feb 27, 202523.4923.5023.4723.5023.450.02%16,178
Feb 26, 202523.5223.5223.4723.5023.440.11%74,689
Feb 25, 202523.5123.5123.3923.4723.420.13%174,564
Feb 24, 202523.4523.4823.4423.4423.39-0.34%29,416
Feb 21, 202523.4423.5423.4423.5223.410.19%51,470
Feb 20, 202523.4723.5023.4323.4823.370.11%48,969
Feb 19, 202523.4323.4923.3923.4523.340.04%36,308
Feb 18, 202523.4823.4823.3923.4423.330.04%65,081
Feb 14, 202523.4323.4423.3823.4323.320.04%78,106
Feb 13, 202523.3323.4723.3323.4223.310.60%167,320
Feb 12, 202523.2823.3123.2723.2823.17-0.29%40,320
Feb 11, 202523.3523.4823.3323.3523.24-0.01%21,133
Feb 10, 202523.4123.4123.3423.3523.24-0.05%27,322
Feb 7, 202523.3823.4023.3323.3623.26-0.18%44,033
Feb 6, 202523.4223.4323.3923.4123.30-0.06%26,086
Feb 5, 202523.3623.4223.3623.4223.310.41%14,211
Feb 4, 202523.3723.3723.3223.3323.22-34,545
Feb 3, 202523.3723.3723.3223.3323.22-0.04%31,496
Jan 31, 202523.3423.3823.2923.3423.23-0.02%7,900
Jan 30, 202523.3023.4223.3023.3423.230.13%44,018
Jan 29, 202523.3323.3323.2823.3123.200.09%8,747
Jan 28, 202523.3423.3523.2323.2923.18-0.06%172,611
Jan 27, 202523.3523.3623.2523.3123.20-0.06%177,775
Jan 24, 202523.2823.3223.2423.3223.210.21%42,159
Jan 23, 202523.2523.2823.2223.2723.160.02%30,629
Jan 22, 202523.2823.3123.2523.2723.16-0.06%48,637
Jan 21, 202523.2923.2923.2523.2823.17-0.13%36,133
Jan 17, 202523.3023.3223.2923.3123.150.12%20,074
Jan 16, 202523.2723.3123.2223.2823.12-56,747