Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.22
0.00 (0.02%)
Nov 2, 2026, 4:00 PM EST - Market closed
BSMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.23 | 23.23 | 23.22 | 23.22 | 23.22 | 0.02% | 149,683 |
| Oct 30, 2026 | 23.20 | 23.23 | 23.19 | 23.22 | 23.22 | 0.15% | 69,780 |
| Oct 29, 2026 | 23.16 | 23.19 | 23.16 | 23.18 | 23.18 | 0.09% | 83,690 |
| Oct 28, 2026 | 23.20 | 23.20 | 23.15 | 23.16 | 23.16 | -0.06% | 65,978 |
| Oct 27, 2026 | 23.17 | 23.19 | 23.16 | 23.18 | 23.18 | 0.06% | 109,932 |
| Oct 26, 2026 | 23.15 | 23.19 | 23.13 | 23.16 | 23.16 | 0.17% | 63,267 |
| Oct 23, 2026 | 23.14 | 23.14 | 23.10 | 23.12 | 23.12 | - | 146,710 |
| Oct 22, 2026 | 23.05 | 23.13 | 23.01 | 23.12 | 23.12 | 0.59% | 484,897 |
| Oct 21, 2026 | 23.02 | 23.02 | 22.94 | 22.99 | 22.99 | -0.07% | 100,388 |
| Oct 20, 2026 | 23.03 | 23.03 | 22.97 | 23.00 | 23.00 | 0.05% | 136,568 |
| Oct 19, 2026 | 23.00 | 23.01 | 22.97 | 22.99 | 22.99 | -0.01% | 88,112 |
| Oct 16, 2026 | 23.11 | 23.11 | 23.04 | 23.05 | 22.99 | -0.11% | 173,948 |
| Oct 15, 2026 | 23.07 | 23.08 | 23.05 | 23.08 | 23.02 | 0.46% | 253,130 |
| Oct 14, 2026 | 22.96 | 22.99 | 22.91 | 22.97 | 22.91 | -0.09% | 105,486 |
| Oct 13, 2026 | 22.93 | 22.99 | 22.92 | 22.99 | 22.93 | 0.39% | 295,011 |
| Oct 12, 2026 | 22.88 | 22.93 | 22.86 | 22.90 | 22.84 | 0.05% | 88,206 |
| Oct 9, 2026 | 22.88 | 22.91 | 22.87 | 22.89 | 22.83 | 0.19% | 160,637 |
| Oct 8, 2026 | 22.82 | 22.85 | 22.77 | 22.85 | 22.79 | 0.15% | 119,347 |
| Oct 7, 2026 | 22.79 | 22.87 | 22.76 | 22.81 | 22.75 | -0.22% | 177,587 |
| Oct 6, 2026 | 22.88 | 22.91 | 22.82 | 22.86 | 22.80 | -0.13% | 171,783 |
| Oct 5, 2026 | 22.90 | 22.90 | 22.84 | 22.89 | 22.83 | 0.18% | 54,227 |
| Oct 2, 2026 | 22.95 | 22.95 | 22.84 | 22.85 | 22.79 | 0.09% | 221,232 |
| Oct 1, 2026 | 22.89 | 22.89 | 22.83 | 22.83 | 22.77 | 0.13% | 150,717 |
| Sep 30, 2026 | 22.73 | 22.83 | 22.73 | 22.80 | 22.75 | 0.69% | 176,331 |
| Sep 29, 2026 | 22.73 | 22.76 | 22.63 | 22.64 | 22.59 | -0.33% | 147,798 |
| Sep 28, 2026 | 22.81 | 22.81 | 22.70 | 22.72 | 22.66 | -0.50% | 113,187 |
| Sep 25, 2026 | 22.92 | 22.92 | 22.81 | 22.84 | 22.78 | -0.24% | 117,436 |
| Sep 24, 2026 | 22.98 | 22.98 | 22.88 | 22.89 | 22.83 | -0.35% | 131,820 |
| Sep 23, 2026 | 23.05 | 23.05 | 22.93 | 22.97 | 22.91 | -0.35% | 102,148 |
| Sep 22, 2026 | 23.07 | 23.07 | 23.04 | 23.05 | 22.99 | -0.13% | 65,515 |
| Sep 21, 2026 | 23.10 | 23.13 | 23.05 | 23.08 | 23.02 | 0.03% | 122,458 |
| Sep 18, 2026 | 23.15 | 23.15 | 23.11 | 23.13 | 23.02 | -0.09% | 94,282 |
| Sep 17, 2026 | 23.14 | 23.16 | 23.13 | 23.15 | 23.04 | 0.05% | 145,950 |
| Sep 16, 2026 | 23.16 | 23.18 | 23.13 | 23.14 | 23.03 | 0.02% | 27,382 |
| Sep 15, 2026 | 23.15 | 23.16 | 23.12 | 23.13 | 23.02 | -0.10% | 106,768 |
| Sep 14, 2026 | 23.19 | 23.20 | 23.15 | 23.15 | 23.04 | -0.09% | 59,849 |
| Sep 11, 2026 | 23.19 | 23.22 | 23.17 | 23.18 | 23.07 | 0.08% | 98,998 |
| Sep 10, 2026 | 23.14 | 23.23 | 23.14 | 23.16 | 23.05 | -0.32% | 131,403 |
| Sep 9, 2026 | 23.28 | 23.32 | 23.22 | 23.23 | 23.12 | -0.10% | 57,737 |
| Sep 8, 2026 | 23.27 | 23.31 | 23.25 | 23.26 | 23.14 | -0.09% | 56,849 |
| Sep 4, 2026 | 23.27 | 23.30 | 23.27 | 23.28 | 23.16 | -0.06% | 50,478 |
| Sep 3, 2026 | 23.31 | 23.31 | 23.26 | 23.29 | 23.18 | - | 58,928 |
| Sep 2, 2026 | 23.32 | 23.33 | 23.27 | 23.29 | 23.18 | -0.02% | 72,243 |
| Sep 1, 2026 | 23.33 | 23.37 | 23.29 | 23.30 | 23.18 | -0.13% | 199,005 |
| Aug 31, 2026 | 23.33 | 23.33 | 23.31 | 23.33 | 23.21 | - | 54,400 |
| Aug 28, 2026 | 23.34 | 23.36 | 23.31 | 23.33 | 23.21 | -0.04% | 90,742 |
| Aug 27, 2026 | 23.36 | 23.37 | 23.26 | 23.34 | 23.22 | -0.06% | 74,142 |
| Aug 26, 2026 | 23.36 | 23.36 | 23.33 | 23.35 | 23.24 | -0.19% | 12,748 |
| Aug 25, 2026 | 23.39 | 23.40 | 23.36 | 23.40 | 23.28 | 0.07% | 52,330 |
| Aug 24, 2026 | 23.38 | 23.38 | 23.34 | 23.38 | 23.27 | -0.10% | 15,283 |