Skip to main content
logo
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.45
-0.02 (-0.09%)
At close: Nov 19, 2025, 4:00 PM EST
23.45
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:15 PM EST

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202523.5523.5523.4423.4523.45-0.09%33,119
Nov 18, 202523.4623.4923.4523.4723.470.09%44,338
Nov 17, 202523.4623.4723.4523.4523.45-0.04%19,476
Nov 14, 202523.4723.4823.4523.4623.46-36,934
Nov 13, 202523.4623.4623.4323.4623.460.04%38,619
Nov 12, 202523.4823.4823.4423.4523.45-46,742
Nov 11, 202523.4323.4623.4123.4523.450.19%185,137
Nov 10, 202523.4123.4223.4023.4123.410.06%27,969
Nov 7, 202523.4023.4323.3923.3923.390.09%28,271
Nov 6, 202523.4023.4323.3423.3723.370.04%79,290
Nov 5, 202523.3923.3923.3323.3623.36-0.09%30,066
Nov 4, 202523.3523.4023.3523.3823.380.11%53,516
Nov 3, 202523.3623.3823.3423.3623.36-0.09%11,795
Oct 31, 202523.3823.3923.3523.3823.380.15%32,647
Oct 30, 202523.3623.4123.3423.3423.34-0.06%24,019
Oct 29, 202523.3623.3923.3323.3623.36-0.06%26,646
Oct 28, 202523.4023.4023.3523.3723.37-0.02%14,336
Oct 27, 202523.3923.3923.3523.3823.380.02%14,066
Oct 24, 202523.4123.4223.3723.3723.37-13,693
Oct 23, 202523.3823.3923.3523.3723.37-29,120
Oct 22, 202523.3923.4223.3523.3723.37-41,060
Oct 21, 202523.4923.4923.3623.3723.37-0.38%169,269
Oct 20, 202523.4723.4923.4523.4623.46-0.17%14,488
Oct 17, 202523.5223.5223.4923.5023.450.04%15,408
Oct 16, 202523.4823.5123.4723.4923.440.09%29,526
Oct 15, 202523.5023.5023.4023.4723.42-0.04%66,159
Oct 14, 202523.5323.5323.4323.4823.43-0.11%23,849
Oct 13, 202523.5123.5123.4723.5123.450.11%8,592
Oct 10, 202523.4823.5023.4423.4823.430.13%10,632
Oct 9, 202523.4723.4923.4423.4523.40-70,327
Oct 8, 202523.4623.5023.4523.4523.40-0.04%6,528
Oct 7, 202523.4823.4923.4423.4623.410.06%108,684
Oct 6, 202523.4523.4623.4223.4523.39-0.04%20,129
Oct 3, 202523.4723.4823.4323.4623.400.04%46,613
Oct 2, 202523.4523.4623.4323.4523.390.11%25,041
Oct 1, 202523.4523.4823.4123.4223.370.02%17,075
Sep 30, 202523.4523.4523.4023.4223.36-0.06%28,667
Sep 29, 202523.4423.4523.4223.4323.380.02%32,518
Sep 26, 202523.4623.4723.4123.4323.37-0.09%24,228
Sep 25, 202523.4823.4823.4323.4523.39-0.17%28,990
Sep 24, 202523.5123.5123.4723.4923.43-0.09%31,782
Sep 23, 202523.5423.5423.4923.5123.45-0.04%35,053
Sep 22, 202523.5323.5323.5023.5223.46-0.11%61,807
Sep 19, 202523.5623.5723.5123.5423.44-0.13%33,000
Sep 18, 202523.5823.5923.5423.5723.47-0.06%49,828
Sep 17, 202523.5923.6123.5723.5923.480.02%26,078
Sep 16, 202523.5723.5923.5523.5823.480.08%40,974
Sep 15, 202523.5723.5723.5123.5623.460.08%36,165
Sep 12, 202523.5223.5623.4923.5423.440.04%47,952
Sep 11, 202523.5523.5523.5123.5323.430.13%18,169