Skip to main content
logo
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.38
-0.08 (-0.35%)
Aug 24, 2026, 4:00 PM EDT - Market closed

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.3823.3823.3423.3823.38-0.35%15,283
Aug 21, 202623.4423.4723.3823.4623.460.13%154,159
Aug 20, 202623.4323.4723.4123.4323.43-0.04%27,949
Aug 19, 202623.4623.4623.4323.4423.440.14%92,313
Aug 18, 202623.4323.4423.3823.4123.41-0.06%73,521
Aug 17, 202623.4323.4523.4023.4223.42-0.04%36,019
Aug 14, 202623.4723.4723.4223.4323.43-0.07%47,829
Aug 13, 202623.4523.4523.4323.4523.440.03%19,519
Aug 12, 202623.4423.4523.4223.4423.44-0.03%46,704
Aug 11, 202623.4123.4523.4123.4523.450.13%42,102
Aug 10, 202623.4323.4323.3923.4223.420.02%26,486
Aug 7, 202623.4023.4323.3923.4123.410.17%91,918
Aug 6, 202623.3623.3823.3623.3723.370.10%27,678
Aug 5, 202623.3723.3723.3423.3523.35-0.12%36,481
Aug 4, 202623.3923.4023.3723.3823.380.13%41,715
Aug 3, 202623.3323.3523.3323.3523.350.06%118,065
Jul 31, 202623.3323.3323.3023.3323.330.07%25,396
Jul 30, 202623.3223.3523.2923.3223.31-0.09%44,282
Jul 29, 202623.3623.3823.3323.3423.33-0.13%50,939
Jul 28, 202623.2923.3923.2923.3623.360.21%167,814
Jul 27, 202623.3223.3223.2923.3223.320.17%59,685
Jul 24, 202623.2523.2823.2523.2823.280.06%51,329
Jul 23, 202623.3023.3123.2223.2623.26-0.40%84,009
Jul 22, 202623.3823.3823.3523.3623.36-0.17%40,790
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