Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.48
+0.01 (0.02%)
Jul 2, 2026, 4:00 PM EDT - Market closed
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 23.49 | 23.51 | 23.47 | 23.48 | 23.48 | 0.04% | 86,953 |
| Jul 1, 2026 | 23.46 | 23.48 | 23.46 | 23.47 | 23.47 | 0.11% | 54,972 |
| Jun 30, 2026 | 23.42 | 23.45 | 23.42 | 23.44 | 23.44 | -0.02% | 25,691 |
| Jun 29, 2026 | 23.45 | 23.46 | 23.43 | 23.45 | 23.45 | -0.01% | 31,391 |
| Jun 26, 2026 | 23.45 | 23.46 | 23.42 | 23.45 | 23.45 | 0.09% | 35,994 |
| Jun 25, 2026 | 23.43 | 23.45 | 23.42 | 23.43 | 23.43 | 0.04% | 37,521 |
| Jun 24, 2026 | 23.42 | 23.42 | 23.38 | 23.42 | 23.42 | -0.08% | 153,301 |
| Jun 23, 2026 | 23.44 | 23.45 | 23.43 | 23.43 | 23.43 | -0.01% | 83,772 |
| Jun 22, 2026 | 23.48 | 23.48 | 23.44 | 23.44 | 23.44 | -0.04% | 43,486 |
| Jun 18, 2026 | 23.51 | 23.52 | 23.49 | 23.50 | 23.44 | 0.15% | 74,900 |
| Jun 17, 2026 | 23.46 | 23.49 | 23.46 | 23.47 | 23.41 | 0.04% | 31,783 |
| Jun 16, 2026 | 23.45 | 23.48 | 23.44 | 23.46 | 23.40 | 0.13% | 44,092 |
| Jun 15, 2026 | 23.40 | 23.44 | 23.40 | 23.43 | 23.37 | 0.13% | 63,320 |
| Jun 12, 2026 | 23.41 | 23.41 | 23.37 | 23.40 | 23.34 | -0.26% | 71,432 |
| Jun 11, 2026 | 23.43 | 23.46 | 23.42 | 23.46 | 23.40 | 0.21% | 48,543 |
| Jun 10, 2026 | 23.44 | 23.44 | 23.39 | 23.41 | 23.35 | -0.04% | 38,369 |
| Jun 9, 2026 | 23.41 | 23.43 | 23.39 | 23.42 | 23.36 | -0.02% | 34,264 |
| Jun 8, 2026 | 23.44 | 23.44 | 23.40 | 23.42 | 23.36 | 0.15% | 96,284 |
| Jun 5, 2026 | 23.36 | 23.39 | 23.33 | 23.39 | 23.33 | -0.04% | 20,234 |
| Jun 4, 2026 | 23.41 | 23.41 | 23.39 | 23.40 | 23.34 | -0.13% | 37,506 |
| Jun 3, 2026 | 23.41 | 23.44 | 23.34 | 23.43 | 23.37 | 0.04% | 111,716 |
| Jun 2, 2026 | 23.43 | 23.46 | 23.41 | 23.42 | 23.36 | - | 51,886 |
| Jun 1, 2026 | 23.38 | 23.43 | 23.37 | 23.42 | 23.36 | 0.09% | 77,663 |
| May 29, 2026 | 23.40 | 23.42 | 23.39 | 23.40 | 23.34 | -0.04% | 43,592 |
| May 28, 2026 | 23.38 | 23.42 | 23.38 | 23.41 | 23.35 | 0.11% | 79,214 |
| May 27, 2026 | 23.37 | 23.51 | 23.35 | 23.38 | 23.32 | 0.02% | 59,118 |
| May 26, 2026 | 23.38 | 23.39 | 23.37 | 23.38 | 23.32 | 0.17% | 90,649 |
| May 22, 2026 | 23.32 | 23.43 | 23.30 | 23.34 | 23.28 | 0.09% | 106,901 |
| May 21, 2026 | 23.31 | 23.33 | 23.29 | 23.32 | 23.26 | -0.04% | 79,985 |
| May 20, 2026 | 23.30 | 23.38 | 23.28 | 23.33 | 23.27 | 0.13% | 56,255 |
| May 19, 2026 | 23.32 | 23.32 | 23.28 | 23.30 | 23.24 | -0.24% | 101,100 |
| May 18, 2026 | 23.36 | 23.37 | 23.34 | 23.35 | 23.29 | 0.09% | 30,163 |
| May 15, 2026 | 23.40 | 23.40 | 23.38 | 23.39 | 23.27 | -0.19% | 31,439 |
| May 14, 2026 | 23.44 | 23.46 | 23.43 | 23.43 | 23.32 | -0.02% | 55,042 |
| May 13, 2026 | 23.44 | 23.45 | 23.43 | 23.44 | 23.32 | 0.15% | 60,040 |
| May 12, 2026 | 23.46 | 23.46 | 23.40 | 23.40 | 23.29 | -0.17% | 50,670 |
| May 11, 2026 | 23.50 | 23.50 | 23.44 | 23.44 | 23.33 | - | 45,757 |
| May 8, 2026 | 23.48 | 23.48 | 23.44 | 23.44 | 23.33 | -0.06% | 30,853 |
| May 7, 2026 | 23.49 | 23.49 | 23.44 | 23.46 | 23.34 | 0.04% | 63,781 |
| May 6, 2026 | 23.47 | 23.47 | 23.44 | 23.45 | 23.33 | 0.01% | 30,352 |
| May 5, 2026 | 23.45 | 23.46 | 23.44 | 23.45 | 23.33 | 0.02% | 86,999 |
| May 4, 2026 | 23.45 | 23.46 | 23.43 | 23.44 | 23.33 | -0.06% | 52,536 |
| May 1, 2026 | 23.44 | 23.49 | 23.44 | 23.46 | 23.34 | 0.09% | 35,933 |
| Apr 30, 2026 | 23.45 | 23.46 | 23.43 | 23.44 | 23.32 | -0.04% | 39,315 |
| Apr 29, 2026 | 23.44 | 23.46 | 23.40 | 23.44 | 23.33 | 0.02% | 54,807 |
| Apr 28, 2026 | 23.44 | 23.47 | 23.43 | 23.44 | 23.33 | 0.02% | 56,370 |
| Apr 27, 2026 | 23.44 | 23.45 | 23.43 | 23.44 | 23.32 | -0.04% | 20,786 |
| Apr 24, 2026 | 23.44 | 23.45 | 23.43 | 23.45 | 23.33 | 0.09% | 26,693 |
| Apr 23, 2026 | 23.42 | 23.44 | 23.42 | 23.43 | 23.31 | -0.02% | 40,179 |
| Apr 22, 2026 | 23.43 | 23.43 | 23.41 | 23.43 | 23.32 | -0.06% | 74,671 |