Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.54
-0.03 (-0.13%)
Mar 12, 2026, 4:00 PM EDT - Market closed
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 23.56 | 23.57 | 23.52 | 23.54 | 23.54 | -0.11% | 17,424 |
| Mar 11, 2026 | 23.59 | 23.62 | 23.57 | 23.57 | 23.57 | -0.15% | 49,676 |
| Mar 10, 2026 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | -0.06% | 22,424 |
| Mar 9, 2026 | 23.61 | 23.63 | 23.58 | 23.62 | 23.61 | 0.08% | 63,031 |
| Mar 6, 2026 | 23.59 | 23.60 | 23.59 | 23.60 | 23.60 | -0.01% | 37,739 |
| Mar 5, 2026 | 23.57 | 23.61 | 23.57 | 23.60 | 23.60 | -0.03% | 28,664 |
| Mar 4, 2026 | 23.59 | 23.64 | 23.57 | 23.61 | 23.61 | -0.04% | 63,572 |
| Mar 3, 2026 | 23.61 | 23.62 | 23.60 | 23.61 | 23.61 | -0.17% | 90,579 |
| Mar 2, 2026 | 23.67 | 23.67 | 23.64 | 23.66 | 23.66 | -0.08% | 61,904 |
| Feb 27, 2026 | 23.69 | 23.69 | 23.66 | 23.68 | 23.68 | - | 56,981 |
| Feb 26, 2026 | 23.66 | 23.69 | 23.66 | 23.68 | 23.68 | 0.09% | 28,725 |
| Feb 25, 2026 | 23.66 | 23.67 | 23.65 | 23.66 | 23.66 | 0.01% | 27,298 |
| Feb 24, 2026 | 23.66 | 23.67 | 23.65 | 23.65 | 23.65 | 0.11% | 51,699 |
| Feb 23, 2026 | 23.65 | 23.65 | 23.62 | 23.63 | 23.63 | -0.25% | 64,124 |
| Feb 20, 2026 | 23.70 | 23.70 | 23.68 | 23.69 | 23.63 | -0.04% | 50,218 |
| Feb 19, 2026 | 23.69 | 23.70 | 23.67 | 23.70 | 23.64 | 0.11% | 42,464 |
| Feb 18, 2026 | 23.67 | 23.68 | 23.66 | 23.67 | 23.62 | -0.04% | 53,659 |
| Feb 17, 2026 | 23.70 | 23.70 | 23.67 | 23.68 | 23.63 | 0.01% | 58,417 |
| Feb 13, 2026 | 23.67 | 23.69 | 23.66 | 23.68 | 23.62 | 0.02% | 68,251 |
| Feb 12, 2026 | 23.66 | 23.68 | 23.65 | 23.67 | 23.62 | 0.11% | 101,163 |
| Feb 11, 2026 | 23.65 | 23.67 | 23.62 | 23.65 | 23.59 | - | 103,037 |
| Feb 10, 2026 | 23.64 | 23.66 | 23.64 | 23.65 | 23.59 | 0.03% | 60,198 |
| Feb 9, 2026 | 23.63 | 23.64 | 23.62 | 23.64 | 23.59 | 0.11% | 67,897 |
| Feb 6, 2026 | 23.63 | 23.63 | 23.60 | 23.62 | 23.56 | -0.04% | 40,070 |
| Feb 5, 2026 | 23.62 | 23.64 | 23.57 | 23.63 | 23.57 | 0.13% | 48,802 |
| Feb 4, 2026 | 23.60 | 23.61 | 23.58 | 23.60 | 23.54 | 0.04% | 28,652 |
| Feb 3, 2026 | 23.59 | 23.60 | 23.57 | 23.59 | 23.53 | 0.02% | 33,112 |
| Feb 2, 2026 | 23.59 | 23.59 | 23.56 | 23.58 | 23.53 | -0.02% | 54,056 |
| Jan 30, 2026 | 23.57 | 23.59 | 23.57 | 23.59 | 23.53 | 0.11% | 56,013 |
| Jan 29, 2026 | 23.58 | 23.61 | 23.55 | 23.56 | 23.51 | 0.04% | 60,063 |
| Jan 28, 2026 | 23.56 | 23.57 | 23.54 | 23.55 | 23.50 | -0.01% | 21,520 |
| Jan 27, 2026 | 23.57 | 23.57 | 23.54 | 23.55 | 23.50 | 0.01% | 45,818 |
| Jan 26, 2026 | 23.59 | 23.59 | 23.54 | 23.55 | 23.50 | - | 41,197 |
| Jan 23, 2026 | 23.54 | 23.56 | 23.54 | 23.55 | 23.50 | 0.02% | 34,568 |
| Jan 22, 2026 | 23.55 | 23.57 | 23.53 | 23.55 | 23.49 | -0.03% | 44,444 |
| Jan 21, 2026 | 23.53 | 23.56 | 23.52 | 23.55 | 23.50 | 0.11% | 37,105 |
| Jan 20, 2026 | 23.55 | 23.55 | 23.51 | 23.53 | 23.47 | -0.36% | 29,856 |
| Jan 16, 2026 | 23.59 | 23.62 | 23.58 | 23.61 | 23.50 | 0.04% | 71,753 |
| Jan 15, 2026 | 23.59 | 23.60 | 23.58 | 23.60 | 23.49 | 0.06% | 17,072 |
| Jan 14, 2026 | 23.59 | 23.60 | 23.58 | 23.59 | 23.48 | 0.06% | 81,647 |
| Jan 13, 2026 | 23.57 | 23.58 | 23.54 | 23.57 | 23.46 | - | 72,434 |
| Jan 12, 2026 | 23.56 | 23.59 | 23.56 | 23.57 | 23.46 | 0.02% | 145,064 |
| Jan 9, 2026 | 23.57 | 23.58 | 23.55 | 23.57 | 23.46 | 0.06% | 45,029 |
| Jan 8, 2026 | 23.56 | 23.56 | 23.53 | 23.55 | 23.44 | -0.04% | 77,433 |
| Jan 7, 2026 | 23.54 | 23.57 | 23.54 | 23.56 | 23.45 | 0.08% | 30,118 |
| Jan 6, 2026 | 23.54 | 23.55 | 23.46 | 23.54 | 23.43 | 0.04% | 109,786 |
| Jan 5, 2026 | 23.52 | 23.53 | 23.50 | 23.53 | 23.42 | 0.09% | 39,255 |
| Jan 2, 2026 | 23.49 | 23.53 | 23.49 | 23.51 | 23.40 | 0.04% | 70,476 |
| Dec 31, 2025 | 23.50 | 23.52 | 23.49 | 23.50 | 23.39 | 0.15% | 55,852 |
| Dec 30, 2025 | 23.46 | 23.48 | 23.45 | 23.47 | 23.36 | -0.02% | 86,946 |