Skip to main content
logo
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.34
+0.02 (0.11%)
Jul 28, 2026, 12:08 PM EDT - Market open

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202623.3223.3223.2923.3223.320.17%59,385
Jul 24, 202623.2523.2823.2523.2823.280.06%51,229
Jul 23, 202623.3023.3123.2223.2623.26-0.40%83,609
Jul 22, 202623.3823.3823.3523.3623.36-0.17%40,789
Jul 21, 202623.4423.4423.3623.4023.400.13%91,720
Jul 20, 202623.4023.4023.3623.3723.37-0.08%56,025
Jul 17, 202623.4723.4723.4123.4423.38-0.06%89,592
Jul 16, 202623.4623.4723.4423.4523.40-0.01%25,453
Jul 15, 202623.4423.5323.4423.4623.400.09%63,898
Jul 14, 202623.4423.4423.4323.4423.380.09%20,436
Jul 13, 202623.4123.4223.3923.4223.360.04%45,487
Jul 10, 202623.3923.4223.3923.4123.35-0.09%47,173
Jul 9, 202623.4523.4823.4123.4323.37-0.08%54,814
Jul 8, 202623.4623.4623.4423.4523.39-0.08%25,770
Jul 7, 202623.5023.5023.4723.4723.41-0.13%31,005
Jul 6, 202623.5023.5023.4823.5023.440.08%23,057
Jul 2, 202623.4923.5123.4723.4823.420.04%86,953
Jul 1, 202623.4623.4823.4623.4723.410.11%54,972
Jun 30, 202623.4223.4523.4223.4423.38-0.02%25,691
Jun 29, 202623.4523.4623.4323.4523.39-0.01%31,391
Jun 26, 202623.4523.4623.4223.4523.390.09%35,994
Jun 25, 202623.4323.4523.4223.4323.370.04%37,521
Jun 24, 202623.4223.4223.3823.4223.36-0.08%153,301
Jun 23, 202623.4423.4523.4323.4323.38-0.01%83,772
Jun 22, 202623.4823.4823.4423.4423.38-0.04%43,486
Jun 18, 202623.5123.5223.4923.5023.390.15%74,900
Jun 17, 202623.4623.4923.4623.4723.350.04%31,783
Jun 16, 202623.4523.4823.4423.4623.340.13%44,092
Jun 15, 202623.4023.4423.4023.4323.310.13%63,320
Jun 12, 202623.4123.4123.3723.4023.28-0.26%71,432
Jun 11, 202623.4323.4623.4223.4623.340.21%48,543
Jun 10, 202623.4423.4423.3923.4123.30-0.04%38,369
Jun 9, 202623.4123.4323.3923.4223.30-0.02%34,264
Jun 8, 202623.4423.4423.4023.4223.310.15%96,284
Jun 5, 202623.3623.3923.3323.3923.27-0.04%20,234
Jun 4, 202623.4123.4123.3923.4023.28-0.13%37,506
Jun 3, 202623.4123.4423.3423.4323.310.04%111,716
Jun 2, 202623.4323.4623.4123.4223.30-51,886
Jun 1, 202623.3823.4323.3723.4223.300.09%77,663
May 29, 202623.4023.4223.3923.4023.28-0.04%43,592
May 28, 202623.3823.4223.3823.4123.290.11%79,214
May 27, 202623.3723.5123.3523.3823.270.02%59,118
May 26, 202623.3823.3923.3723.3823.260.17%90,649
May 22, 202623.3223.4323.3023.3423.220.09%106,901
May 21, 202623.3123.3323.2923.3223.20-0.04%79,985
May 20, 202623.3023.3823.2823.3323.210.13%56,255
May 19, 202623.3223.3223.2823.3023.18-0.24%101,100
May 18, 202623.3623.3723.3423.3523.240.09%30,163
May 15, 202623.4023.4023.3823.3923.22-0.19%31,439
May 14, 202623.4423.4623.4323.4323.26-0.02%55,042