Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.39
-0.01 (-0.06%)
Jun 5, 2026, 4:00 PM EDT - Market closed
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.36 | 23.39 | 23.33 | 23.39 | 23.39 | -0.04% | 20,234 |
| Jun 4, 2026 | 23.41 | 23.41 | 23.39 | 23.40 | 23.40 | -0.13% | 37,506 |
| Jun 3, 2026 | 23.41 | 23.44 | 23.34 | 23.43 | 23.43 | 0.04% | 111,716 |
| Jun 2, 2026 | 23.43 | 23.46 | 23.41 | 23.42 | 23.42 | - | 51,886 |
| Jun 1, 2026 | 23.38 | 23.43 | 23.37 | 23.42 | 23.42 | 0.09% | 77,663 |
| May 29, 2026 | 23.40 | 23.42 | 23.39 | 23.40 | 23.39 | -0.04% | 43,592 |
| May 28, 2026 | 23.38 | 23.42 | 23.38 | 23.41 | 23.41 | 0.11% | 79,214 |
| May 27, 2026 | 23.37 | 23.51 | 23.35 | 23.38 | 23.38 | 0.02% | 59,118 |
| May 26, 2026 | 23.38 | 23.39 | 23.37 | 23.38 | 23.38 | 0.17% | 90,649 |
| May 22, 2026 | 23.32 | 23.43 | 23.30 | 23.34 | 23.34 | 0.09% | 106,901 |
| May 21, 2026 | 23.31 | 23.33 | 23.29 | 23.32 | 23.32 | -0.04% | 79,985 |
| May 20, 2026 | 23.30 | 23.38 | 23.28 | 23.33 | 23.33 | 0.13% | 56,255 |
| May 19, 2026 | 23.32 | 23.32 | 23.28 | 23.30 | 23.30 | -0.24% | 101,100 |
| May 18, 2026 | 23.36 | 23.37 | 23.34 | 23.35 | 23.35 | 0.09% | 30,163 |
| May 15, 2026 | 23.40 | 23.40 | 23.38 | 23.39 | 23.33 | -0.19% | 31,439 |
| May 14, 2026 | 23.44 | 23.46 | 23.43 | 23.43 | 23.37 | -0.02% | 55,042 |
| May 13, 2026 | 23.44 | 23.45 | 23.43 | 23.44 | 23.38 | 0.15% | 60,040 |
| May 12, 2026 | 23.46 | 23.46 | 23.40 | 23.40 | 23.34 | -0.17% | 50,670 |
| May 11, 2026 | 23.50 | 23.50 | 23.44 | 23.44 | 23.38 | - | 45,757 |
| May 8, 2026 | 23.48 | 23.48 | 23.44 | 23.44 | 23.38 | -0.06% | 30,853 |
| May 7, 2026 | 23.49 | 23.49 | 23.44 | 23.46 | 23.40 | 0.04% | 63,781 |
| May 6, 2026 | 23.47 | 23.47 | 23.44 | 23.45 | 23.39 | 0.01% | 30,352 |
| May 5, 2026 | 23.45 | 23.46 | 23.44 | 23.45 | 23.39 | 0.02% | 86,999 |
| May 4, 2026 | 23.45 | 23.46 | 23.43 | 23.44 | 23.38 | -0.06% | 52,536 |
| May 1, 2026 | 23.44 | 23.49 | 23.44 | 23.46 | 23.40 | 0.09% | 35,933 |
| Apr 30, 2026 | 23.45 | 23.46 | 23.43 | 23.44 | 23.38 | -0.04% | 39,315 |
| Apr 29, 2026 | 23.44 | 23.46 | 23.40 | 23.44 | 23.39 | 0.02% | 54,807 |
| Apr 28, 2026 | 23.44 | 23.47 | 23.43 | 23.44 | 23.38 | 0.02% | 56,370 |
| Apr 27, 2026 | 23.44 | 23.45 | 23.43 | 23.44 | 23.38 | -0.04% | 20,786 |
| Apr 24, 2026 | 23.44 | 23.45 | 23.43 | 23.45 | 23.39 | 0.09% | 26,693 |
| Apr 23, 2026 | 23.42 | 23.44 | 23.42 | 23.43 | 23.37 | -0.02% | 40,179 |
| Apr 22, 2026 | 23.43 | 23.43 | 23.41 | 23.43 | 23.37 | -0.06% | 74,671 |
| Apr 21, 2026 | 23.42 | 23.46 | 23.42 | 23.45 | 23.39 | -0.06% | 57,244 |
| Apr 20, 2026 | 23.45 | 23.48 | 23.44 | 23.46 | 23.40 | 0.02% | 86,860 |
| Apr 17, 2026 | 23.50 | 23.52 | 23.50 | 23.51 | 23.40 | 0.07% | 28,945 |
| Apr 16, 2026 | 23.49 | 23.51 | 23.47 | 23.49 | 23.38 | -0.02% | 25,972 |
| Apr 15, 2026 | 23.50 | 23.50 | 23.47 | 23.50 | 23.39 | -0.07% | 41,238 |
| Apr 14, 2026 | 23.53 | 23.53 | 23.49 | 23.51 | 23.40 | 0.02% | 41,032 |
| Apr 13, 2026 | 23.52 | 23.52 | 23.49 | 23.51 | 23.40 | 0.04% | 46,720 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.48 | 23.50 | 23.39 | 0.09% | 29,517 |
| Apr 9, 2026 | 23.49 | 23.50 | 23.47 | 23.48 | 23.37 | - | 32,725 |
| Apr 8, 2026 | 23.56 | 23.56 | 23.47 | 23.48 | 23.37 | 0.17% | 34,439 |
| Apr 7, 2026 | 23.45 | 23.45 | 23.41 | 23.44 | 23.33 | 0.08% | 75,936 |
| Apr 6, 2026 | 23.44 | 23.44 | 23.41 | 23.42 | 23.31 | -0.12% | 61,166 |
| Apr 2, 2026 | 23.50 | 23.50 | 23.40 | 23.44 | 23.34 | 0.03% | 111,794 |
| Apr 1, 2026 | 23.41 | 23.45 | 23.38 | 23.44 | 23.33 | 0.17% | 73,105 |
| Mar 31, 2026 | 23.40 | 23.42 | 23.39 | 23.40 | 23.29 | 0.04% | 45,772 |
| Mar 30, 2026 | 23.38 | 23.40 | 23.37 | 23.39 | 23.28 | 0.04% | 43,437 |
| Mar 27, 2026 | 23.38 | 23.39 | 23.35 | 23.38 | 23.27 | -0.02% | 87,459 |
| Mar 26, 2026 | 23.39 | 23.42 | 23.38 | 23.38 | 23.27 | -0.10% | 30,866 |