Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.45
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
23.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.4723.4723.4223.4623.46-0.02%84,313
Dec 3, 202523.4723.4823.4523.4723.47-26,320
Dec 2, 202523.4523.4723.4423.4723.470.06%145,308
Dec 1, 202523.4823.4823.4123.4523.45-0.11%26,195
Nov 28, 202523.4823.4923.4723.4823.480.04%12,697
Nov 26, 202523.4623.4823.4423.4723.470.06%19,628
Nov 25, 202523.4523.4723.4423.4523.45-20,667
Nov 24, 202523.4423.4623.4323.4523.45-0.17%23,652
Nov 21, 202523.4923.5123.4723.4923.440.09%24,695
Nov 20, 202523.4823.4923.4623.4723.420.09%76,751
Nov 19, 202523.5523.5523.4423.4523.40-0.09%33,119
Nov 18, 202523.4623.4923.4523.4723.420.09%44,338
Nov 17, 202523.4623.4723.4523.4523.40-0.04%19,476
Nov 14, 202523.4723.4823.4523.4623.41-36,934
Nov 13, 202523.4623.4623.4323.4623.410.04%38,619
Nov 12, 202523.4823.4823.4423.4523.40-46,742
Nov 11, 202523.4323.4623.4123.4523.400.19%185,137
Nov 10, 202523.4123.4223.4023.4123.350.06%27,969
Nov 7, 202523.4023.4323.3923.3923.340.09%28,271
Nov 6, 202523.4023.4323.3423.3723.320.04%79,290
Nov 5, 202523.3923.3923.3323.3623.31-0.09%30,066
Nov 4, 202523.3523.4023.3523.3823.330.11%53,516
Nov 3, 202523.3623.3823.3423.3623.30-0.09%11,795
Oct 31, 202523.3823.3923.3523.3823.320.15%32,647
Oct 30, 202523.3623.4123.3423.3423.29-0.06%24,019
Oct 29, 202523.3623.3923.3323.3623.30-0.06%26,646
Oct 28, 202523.4023.4023.3523.3723.32-0.02%14,336
Oct 27, 202523.3923.3923.3523.3823.320.02%14,066
Oct 24, 202523.4123.4223.3723.3723.32-13,693
Oct 23, 202523.3823.3923.3523.3723.32-29,120
Oct 22, 202523.3923.4223.3523.3723.32-41,060
Oct 21, 202523.4923.4923.3623.3723.32-0.38%169,269
Oct 20, 202523.4723.4923.4523.4623.41-0.17%14,488
Oct 17, 202523.5223.5223.4923.5023.390.04%15,408
Oct 16, 202523.4823.5123.4723.4923.380.09%29,526
Oct 15, 202523.5023.5023.4023.4723.36-0.04%66,159
Oct 14, 202523.5323.5323.4323.4823.37-0.11%23,849
Oct 13, 202523.5123.5123.4723.5123.400.11%8,592
Oct 10, 202523.4823.5023.4423.4823.370.13%10,632
Oct 9, 202523.4723.4923.4423.4523.34-70,327
Oct 8, 202523.4623.5023.4523.4523.34-0.04%6,528
Oct 7, 202523.4823.4923.4423.4623.350.06%108,684
Oct 6, 202523.4523.4623.4223.4523.34-0.04%20,129
Oct 3, 202523.4723.4823.4323.4623.350.04%46,613
Oct 2, 202523.4523.4623.4323.4523.340.11%25,041
Oct 1, 202523.4523.4823.4123.4223.310.02%17,075
Sep 30, 202523.4523.4523.4023.4223.31-0.06%28,667
Sep 29, 202523.4423.4523.4223.4323.320.02%32,518
Sep 26, 202523.4623.4723.4123.4323.32-0.09%24,228
Sep 25, 202523.4823.4823.4323.4523.34-0.17%28,990
Sep 24, 202523.5123.5123.4723.4923.38-0.09%31,782
Sep 23, 202523.5423.5423.4923.5123.40-0.04%35,053
Sep 22, 202523.5323.5323.5023.5223.41-0.11%61,807
Sep 19, 202523.5623.5723.5123.5423.38-0.13%33,000
Sep 18, 202523.5823.5923.5423.5723.41-0.06%49,828
Sep 17, 202523.5923.6123.5723.5923.430.02%26,078
Sep 16, 202523.5723.5923.5523.5823.420.08%40,974
Sep 15, 202523.5723.5723.5123.5623.400.08%36,165
Sep 12, 202523.5223.5623.4923.5423.380.04%47,952
Sep 11, 202523.5523.5523.5123.5323.370.13%18,169
Sep 10, 202523.4723.5123.4723.5023.340.17%24,181
Sep 9, 202523.4923.4923.4623.4623.30-0.02%34,021
Sep 8, 202523.4623.4723.4323.4723.310.11%36,446
Sep 5, 202523.4323.4423.4123.4423.280.36%26,222
Sep 4, 202523.3723.3823.3423.3623.200.09%63,705
Sep 3, 202523.3223.3523.3123.3423.180.06%19,539
Sep 2, 202523.3323.3323.2923.3223.16-0.09%95,438
Aug 29, 202523.3223.3423.3223.3423.180.09%38,858
Aug 28, 202523.3523.3523.3123.3223.16-0.04%21,915
Aug 27, 202523.3223.3323.3123.3323.17-0.02%20,227
Aug 26, 202523.3323.3423.3223.3423.180.02%22,470
Aug 25, 202523.3323.3423.3023.3323.17-0.02%308,197
Aug 22, 202523.2823.3723.2823.3423.180.26%245,125
Aug 21, 202523.2823.2923.2623.2823.12-0.02%33,642
Aug 20, 202523.2923.3023.2723.2823.12-18,794
Aug 19, 202523.2823.2923.2723.2823.12-22,657
Aug 18, 202523.3023.3223.2723.2823.12-0.26%31,894
Aug 15, 202523.3723.3723.3223.3423.130.04%29,966
Aug 14, 202523.3623.3623.3223.3323.12-0.06%17,243
Aug 13, 202523.3523.3623.3323.3523.130.06%11,459
Aug 12, 202523.3323.3323.2723.3323.120.06%29,543
Aug 11, 202523.3623.3623.3123.3223.100.07%34,100
Aug 8, 202523.3123.3123.2923.3023.09-0.05%7,353
Aug 7, 202523.3123.3223.2923.3123.100.06%12,184
Aug 6, 202523.3123.3123.2923.3023.08-0.04%30,608
Aug 5, 202523.3123.3123.2923.3123.090.09%19,632
Aug 4, 202523.3423.3423.2723.2923.07-0.06%32,027
Aug 1, 202523.2623.3123.2623.3023.090.50%13,361
Jul 31, 202523.2023.2223.1723.1922.970.05%34,621
Jul 30, 202523.1923.2423.1723.1722.96-22,235
Jul 29, 202523.1623.1923.1623.1822.960.16%12,906
Jul 28, 202523.1723.1723.1323.1422.93-0.09%43,132
Jul 25, 202523.1623.1723.1423.1622.950.06%31,026
Jul 24, 202523.1223.1523.1123.1522.930.09%36,650
Jul 23, 202523.1223.1323.1123.1322.91-12,415
Jul 22, 202523.1423.1423.1223.1322.910.01%20,215
Jul 21, 202523.1523.1723.1223.1222.91-0.14%14,875
Jul 18, 202523.1523.1723.1523.1622.890.04%31,994
Jul 17, 202523.1623.1723.1423.1522.880.02%66,079
Jul 16, 202523.1623.1823.1123.1422.87-0.04%16,580