Skip to main content
logo
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
22.88
+0.03 (0.13%)
At close: Oct 9, 2026, 4:00 PM EDT
22.89
+0.01 (0.04%)
After-hours: Oct 9, 2026, 7:30 PM EDT

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.8822.9122.8722.8822.880.15%160,636
Oct 8, 202622.8222.8522.7722.8522.850.15%119,347
Oct 7, 202622.7922.8722.7622.8122.81-0.22%177,587
Oct 6, 202622.8822.9122.8222.8622.86-0.13%171,783
Oct 5, 202622.9022.9022.8422.8922.890.18%54,227
Oct 2, 202622.9522.9522.8422.8522.850.09%221,232
Oct 1, 202622.8922.8922.8322.8322.830.13%150,717
Sep 30, 202622.7322.8322.7322.8022.800.69%176,331
Sep 29, 202622.7322.7622.6322.6422.64-0.33%147,798
Sep 28, 202622.8122.8122.7022.7222.72-0.50%113,187
Sep 25, 202622.9222.9222.8122.8422.84-0.24%117,436
Sep 24, 202622.9822.9822.8822.8922.89-0.35%131,820
Sep 23, 202623.0523.0522.9322.9722.97-0.35%102,148
Sep 22, 202623.0723.0723.0423.0523.05-0.13%65,515
Sep 21, 202623.1023.1323.0523.0823.080.03%122,458
Sep 18, 202623.1523.1523.1123.1323.07-0.09%94,282
Sep 17, 202623.1423.1623.1323.1523.090.05%145,950
Sep 16, 202623.1623.1823.1323.1423.080.02%27,382
Sep 15, 202623.1523.1623.1223.1323.08-0.10%106,768
Sep 14, 202623.1923.2023.1523.1523.10-0.09%59,849
Sep 11, 202623.1923.2223.1723.1823.120.08%98,998
Sep 10, 202623.1423.2323.1423.1623.10-0.32%131,403
Sep 9, 202623.2823.3223.2223.2323.18-0.10%57,737
Sep 8, 202623.2723.3123.2523.2623.20-0.09%56,849
Sep 4, 202623.2723.3023.2723.2823.22-0.06%50,478
Sep 3, 202623.3123.3123.2623.2923.24-58,928
Sep 2, 202623.3223.3323.2723.2923.24-0.02%72,243
Sep 1, 202623.3323.3723.2923.3023.24-0.13%199,005
Aug 31, 202623.3323.3323.3123.3323.27-54,400
Aug 28, 202623.3423.3623.3123.3323.27-0.04%90,742
Aug 27, 202623.3623.3723.2623.3423.28-0.06%74,142
Aug 26, 202623.3623.3623.3323.3523.30-0.19%12,748
Aug 25, 202623.3923.4023.3623.4023.340.07%52,330
Aug 24, 202623.3823.3823.3423.3823.32-0.10%15,283
Aug 21, 202623.4423.4723.3823.4623.350.13%154,160
Aug 20, 202623.4323.4723.4123.4323.32-0.04%27,949
Aug 19, 202623.4623.4623.4323.4423.330.14%92,313
Aug 18, 202623.4323.4423.3823.4123.29-0.06%73,521
Aug 17, 202623.4323.4523.4023.4223.31-0.04%36,019
Aug 14, 202623.4723.4723.4223.4323.32-0.07%47,829
Aug 13, 202623.4523.4523.4323.4523.330.03%19,519
Aug 12, 202623.4423.4523.4223.4423.33-0.03%46,704
Aug 11, 202623.4123.4523.4123.4523.330.13%42,102
Aug 10, 202623.4323.4323.3923.4223.300.02%26,486
Aug 7, 202623.4023.4323.3923.4123.300.17%91,918
Aug 6, 202623.3623.3823.3623.3723.260.10%27,678
Aug 5, 202623.3723.3723.3423.3523.23-0.12%36,481
Aug 4, 202623.3923.4023.3723.3823.260.13%41,715
Aug 3, 202623.3323.3523.3323.3523.230.06%118,065
Jul 31, 202623.3323.3323.3023.3323.220.07%25,396