Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.60
-0.01 (-0.02%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.5723.6023.5723.60--0.04%26,602
Mar 4, 202623.5923.6423.5723.6123.61-0.04%63,572
Mar 3, 202623.6123.6223.6023.6123.61-0.17%90,579
Mar 2, 202623.6723.6723.6423.6623.66-0.08%61,904
Feb 27, 202623.6923.6923.6623.6823.68-56,981
Feb 26, 202623.6623.6923.6623.6823.680.09%28,725
Feb 25, 202623.6623.6723.6523.6623.660.01%27,298
Feb 24, 202623.6623.6723.6523.6523.650.11%51,699
Feb 23, 202623.6523.6523.6223.6323.63-0.25%64,124
Feb 20, 202623.7023.7023.6823.6923.63-0.04%50,218
Feb 19, 202623.6923.7023.6723.7023.640.11%42,464
Feb 18, 202623.6723.6823.6623.6723.62-0.04%53,659
Feb 17, 202623.7023.7023.6723.6823.630.01%58,417
Feb 13, 202623.6723.6923.6623.6823.620.02%68,251
Feb 12, 202623.6623.6823.6523.6723.620.11%101,163
Feb 11, 202623.6523.6723.6223.6523.59-103,037
Feb 10, 202623.6423.6623.6423.6523.590.03%60,198
Feb 9, 202623.6323.6423.6223.6423.590.11%67,897
Feb 6, 202623.6323.6323.6023.6223.56-0.04%40,070
Feb 5, 202623.6223.6423.5723.6323.570.13%48,802
Feb 4, 202623.6023.6123.5823.6023.540.04%28,652
Feb 3, 202623.5923.6023.5723.5923.530.02%33,112
Feb 2, 202623.5923.5923.5623.5823.53-0.02%54,056
Jan 30, 202623.5723.5923.5723.5923.530.11%56,013
Jan 29, 202623.5823.6123.5523.5623.510.04%60,063
Jan 28, 202623.5623.5723.5423.5523.50-0.01%21,520
Jan 27, 202623.5723.5723.5423.5523.500.01%45,818
Jan 26, 202623.5923.5923.5423.5523.50-41,197
Jan 23, 202623.5423.5623.5423.5523.500.02%34,568
Jan 22, 202623.5523.5723.5323.5523.49-0.03%44,444
Jan 21, 202623.5323.5623.5223.5523.500.11%37,105
Jan 20, 202623.5523.5523.5123.5323.47-0.36%29,856
Jan 16, 202623.5923.6223.5823.6123.500.04%71,753
Jan 15, 202623.5923.6023.5823.6023.490.06%17,072
Jan 14, 202623.5923.6023.5823.5923.480.06%81,647
Jan 13, 202623.5723.5823.5423.5723.46-72,434
Jan 12, 202623.5623.5923.5623.5723.460.02%145,064
Jan 9, 202623.5723.5823.5523.5723.460.06%45,029
Jan 8, 202623.5623.5623.5323.5523.44-0.04%77,433
Jan 7, 202623.5423.5723.5423.5623.450.08%30,118
Jan 6, 202623.5423.5523.4623.5423.430.04%109,786
Jan 5, 202623.5223.5323.5023.5323.420.09%39,255
Jan 2, 202623.4923.5323.4923.5123.400.04%70,476
Dec 31, 202523.5023.5223.4923.5023.390.15%55,852
Dec 30, 202523.4623.4823.4523.4723.36-0.02%86,946
Dec 29, 202523.4723.4923.4623.4723.360.04%63,833
Dec 26, 202523.4723.5023.4423.4623.35-0.09%197,071
Dec 24, 202523.4623.4823.4623.4823.370.09%26,457
Dec 23, 202523.4523.4823.4123.4623.35-0.02%85,824
Dec 22, 202523.4623.4723.4423.4723.36-0.10%111,382
Dec 19, 202523.5023.5023.4823.4923.330.04%117,512
Dec 18, 202523.5123.5223.4723.4823.32-110,322
Dec 17, 202523.4923.5023.4623.4823.320.04%143,817
Dec 16, 202523.4823.4923.4723.4723.31-32,006
Dec 15, 202523.4923.4923.4423.4723.31-0.01%72,242
Dec 12, 202523.4723.4823.4623.4723.31-61,459
Dec 11, 202523.4923.4923.4223.4723.310.03%27,085
Dec 10, 202523.4823.4923.4523.4723.310.04%29,087
Dec 9, 202523.4623.4823.4423.4623.30-49,388
Dec 8, 202523.4723.4723.4123.4623.300.03%53,851
Dec 5, 202523.4623.4623.4323.4523.29-0.06%52,742
Dec 4, 202523.4723.4723.4223.4623.30-0.02%84,313
Dec 3, 202523.4723.4823.4523.4723.31-26,320
Dec 2, 202523.4523.4723.4423.4723.310.06%145,308
Dec 1, 202523.4823.4823.4123.4523.29-0.11%26,195
Nov 28, 202523.4823.4923.4723.4823.320.04%12,699
Nov 26, 202523.4623.4823.4423.4723.310.06%19,628
Nov 25, 202523.4523.4723.4423.4523.29-20,667
Nov 24, 202523.4423.4623.4323.4523.29-0.17%23,652
Nov 21, 202523.4923.5123.4723.4923.280.09%24,695
Nov 20, 202523.4823.4923.4623.4723.260.09%76,751
Nov 19, 202523.5523.5523.4423.4523.24-0.09%33,119
Nov 18, 202523.4623.4923.4523.4723.260.09%44,338
Nov 17, 202523.4623.4723.4523.4523.24-0.04%19,476
Nov 14, 202523.4723.4823.4523.4623.25-36,934
Nov 13, 202523.4623.4623.4323.4623.250.04%38,619
Nov 12, 202523.4823.4823.4423.4523.24-46,742
Nov 11, 202523.4323.4623.4123.4523.240.19%185,137
Nov 10, 202523.4123.4223.4023.4123.190.06%27,969
Nov 7, 202523.4023.4323.3923.3923.180.09%28,271
Nov 6, 202523.4023.4323.3423.3723.160.04%79,290
Nov 5, 202523.3923.3923.3323.3623.15-0.09%30,066
Nov 4, 202523.3523.4023.3523.3823.170.11%53,516
Nov 3, 202523.3623.3823.3423.3623.14-0.09%11,795
Oct 31, 202523.3823.3923.3523.3823.160.15%32,647
Oct 30, 202523.3623.4123.3423.3423.13-0.06%24,019
Oct 29, 202523.3623.3923.3323.3623.14-0.06%26,646
Oct 28, 202523.4023.4023.3523.3723.16-0.02%14,336
Oct 27, 202523.3923.3923.3523.3823.160.02%14,066
Oct 24, 202523.4123.4223.3723.3723.16-13,693
Oct 23, 202523.3823.3923.3523.3723.16-29,120
Oct 22, 202523.3923.4223.3523.3723.16-41,060
Oct 21, 202523.4923.4923.3623.3723.16-0.38%169,269
Oct 20, 202523.4723.4923.4523.4623.25-0.17%14,488
Oct 17, 202523.5223.5223.4923.5023.240.04%15,408
Oct 16, 202523.4823.5123.4723.4923.230.09%29,526
Oct 15, 202523.5023.5023.4023.4723.21-0.04%66,159
Oct 14, 202523.5323.5323.4323.4823.22-0.11%23,849
Oct 13, 202523.5123.5123.4723.5123.240.11%8,592
Oct 10, 202523.4823.5023.4423.4823.220.13%10,632