Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.43
0.00 (-0.02%)
Apr 23, 2026, 4:00 PM EDT - Market closed
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.42 | 23.44 | 23.42 | 23.43 | 23.43 | -0.02% | 40,179 |
| Apr 22, 2026 | 23.43 | 23.43 | 23.41 | 23.43 | 23.43 | -0.06% | 74,671 |
| Apr 21, 2026 | 23.42 | 23.46 | 23.42 | 23.45 | 23.45 | -0.06% | 57,244 |
| Apr 20, 2026 | 23.45 | 23.48 | 23.44 | 23.46 | 23.46 | -0.20% | 86,860 |
| Apr 17, 2026 | 23.50 | 23.52 | 23.50 | 23.51 | 23.46 | 0.08% | 28,945 |
| Apr 16, 2026 | 23.49 | 23.51 | 23.47 | 23.49 | 23.44 | -0.02% | 25,972 |
| Apr 15, 2026 | 23.50 | 23.50 | 23.47 | 23.50 | 23.44 | -0.06% | 41,238 |
| Apr 14, 2026 | 23.53 | 23.53 | 23.49 | 23.51 | 23.46 | 0.02% | 41,032 |
| Apr 13, 2026 | 23.52 | 23.52 | 23.49 | 23.51 | 23.45 | 0.04% | 46,720 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.48 | 23.50 | 23.44 | 0.09% | 29,517 |
| Apr 9, 2026 | 23.49 | 23.50 | 23.47 | 23.48 | 23.42 | - | 32,725 |
| Apr 8, 2026 | 23.56 | 23.56 | 23.47 | 23.48 | 23.42 | 0.17% | 34,439 |
| Apr 7, 2026 | 23.45 | 23.45 | 23.41 | 23.44 | 23.38 | 0.09% | 75,936 |
| Apr 6, 2026 | 23.44 | 23.44 | 23.41 | 23.42 | 23.36 | -0.12% | 61,166 |
| Apr 2, 2026 | 23.50 | 23.50 | 23.40 | 23.44 | 23.39 | 0.03% | 111,794 |
| Apr 1, 2026 | 23.41 | 23.45 | 23.38 | 23.44 | 23.38 | 0.17% | 73,105 |
| Mar 31, 2026 | 23.40 | 23.42 | 23.39 | 23.40 | 23.34 | 0.04% | 45,772 |
| Mar 30, 2026 | 23.38 | 23.40 | 23.37 | 23.39 | 23.33 | 0.04% | 43,437 |
| Mar 27, 2026 | 23.38 | 23.39 | 23.35 | 23.38 | 23.32 | -0.02% | 87,459 |
| Mar 26, 2026 | 23.39 | 23.42 | 23.38 | 23.38 | 23.33 | -0.10% | 30,866 |
| Mar 25, 2026 | 23.40 | 23.41 | 23.39 | 23.40 | 23.35 | 0.05% | 22,281 |
| Mar 24, 2026 | 23.42 | 23.43 | 23.39 | 23.39 | 23.34 | -0.22% | 20,416 |
| Mar 23, 2026 | 23.42 | 23.45 | 23.39 | 23.44 | 23.39 | -0.17% | 34,886 |
| Mar 20, 2026 | 23.53 | 23.53 | 23.47 | 23.48 | 23.38 | -0.24% | 17,513 |
| Mar 19, 2026 | 23.53 | 23.55 | 23.53 | 23.54 | 23.44 | -0.08% | 17,915 |
| Mar 18, 2026 | 23.58 | 23.58 | 23.55 | 23.56 | 23.46 | -0.06% | 38,197 |
| Mar 17, 2026 | 23.57 | 23.59 | 23.57 | 23.58 | 23.47 | 0.03% | 32,329 |
| Mar 16, 2026 | 23.60 | 23.60 | 23.52 | 23.57 | 23.46 | 0.02% | 38,143 |
| Mar 13, 2026 | 23.53 | 23.58 | 23.53 | 23.56 | 23.46 | 0.10% | 53,029 |
| Mar 12, 2026 | 23.56 | 23.57 | 23.52 | 23.54 | 23.44 | -0.11% | 17,424 |
| Mar 11, 2026 | 23.59 | 23.62 | 23.57 | 23.57 | 23.46 | -0.15% | 49,676 |
| Mar 10, 2026 | 23.61 | 23.61 | 23.60 | 23.60 | 23.50 | -0.06% | 22,424 |
| Mar 9, 2026 | 23.61 | 23.63 | 23.58 | 23.62 | 23.51 | 0.08% | 63,031 |
| Mar 6, 2026 | 23.59 | 23.60 | 23.59 | 23.60 | 23.49 | -0.01% | 37,739 |
| Mar 5, 2026 | 23.57 | 23.61 | 23.57 | 23.60 | 23.49 | -0.03% | 28,664 |
| Mar 4, 2026 | 23.59 | 23.64 | 23.57 | 23.61 | 23.50 | -0.04% | 63,572 |
| Mar 3, 2026 | 23.61 | 23.62 | 23.60 | 23.61 | 23.51 | -0.17% | 90,579 |
| Mar 2, 2026 | 23.67 | 23.67 | 23.64 | 23.66 | 23.55 | -0.08% | 61,904 |
| Feb 27, 2026 | 23.69 | 23.69 | 23.66 | 23.68 | 23.57 | - | 56,981 |
| Feb 26, 2026 | 23.66 | 23.69 | 23.66 | 23.68 | 23.57 | 0.09% | 28,725 |
| Feb 25, 2026 | 23.66 | 23.67 | 23.65 | 23.66 | 23.55 | 0.01% | 27,298 |
| Feb 24, 2026 | 23.66 | 23.67 | 23.65 | 23.65 | 23.55 | 0.11% | 51,699 |
| Feb 23, 2026 | 23.65 | 23.65 | 23.62 | 23.63 | 23.52 | -0.25% | 64,124 |
| Feb 20, 2026 | 23.70 | 23.70 | 23.68 | 23.69 | 23.53 | -0.04% | 50,218 |
| Feb 19, 2026 | 23.69 | 23.70 | 23.67 | 23.70 | 23.54 | 0.11% | 42,464 |
| Feb 18, 2026 | 23.67 | 23.68 | 23.66 | 23.67 | 23.51 | -0.04% | 53,659 |
| Feb 17, 2026 | 23.70 | 23.70 | 23.67 | 23.68 | 23.52 | 0.01% | 58,417 |
| Feb 13, 2026 | 23.67 | 23.69 | 23.66 | 23.68 | 23.52 | 0.02% | 68,251 |
| Feb 12, 2026 | 23.66 | 23.68 | 23.65 | 23.67 | 23.52 | 0.11% | 101,163 |
| Feb 11, 2026 | 23.65 | 23.67 | 23.62 | 23.65 | 23.49 | - | 103,037 |