Skip to main content
Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.44
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4423.4723.4323.4423.440.02%56,370
Apr 27, 202623.4423.4523.4323.4423.44-0.04%20,786
Apr 24, 202623.4423.4523.4323.4523.450.09%26,693
Apr 23, 202623.4223.4423.4223.4323.43-0.02%40,179
Apr 22, 202623.4323.4323.4123.4323.43-0.06%74,671
Apr 21, 202623.4223.4623.4223.4523.45-0.06%57,244
Apr 20, 202623.4523.4823.4423.4623.46-0.20%86,860
Apr 17, 202623.5023.5223.5023.5123.460.08%28,945
Apr 16, 202623.4923.5123.4723.4923.44-0.02%25,972
Apr 15, 202623.5023.5023.4723.5023.44-0.06%41,238
Apr 14, 202623.5323.5323.4923.5123.460.02%41,032
Apr 13, 202623.5223.5223.4923.5123.450.04%46,720
Apr 10, 202623.5023.5023.4823.5023.440.09%29,517
Apr 9, 202623.4923.5023.4723.4823.42-32,725
Apr 8, 202623.5623.5623.4723.4823.420.17%34,439
Apr 7, 202623.4523.4523.4123.4423.380.09%75,936
Apr 6, 202623.4423.4423.4123.4223.36-0.12%61,166
Apr 2, 202623.5023.5023.4023.4423.390.03%111,794
Apr 1, 202623.4123.4523.3823.4423.380.17%73,105
Mar 31, 202623.4023.4223.3923.4023.340.04%45,772
Mar 30, 202623.3823.4023.3723.3923.330.04%43,437
Mar 27, 202623.3823.3923.3523.3823.32-0.02%87,459
Mar 26, 202623.3923.4223.3823.3823.33-0.10%30,866
Mar 25, 202623.4023.4123.3923.4023.350.05%22,281
Mar 24, 202623.4223.4323.3923.3923.34-0.22%20,416
Mar 23, 202623.4223.4523.3923.4423.39-0.17%34,886
Mar 20, 202623.5323.5323.4723.4823.38-0.24%17,513
Mar 19, 202623.5323.5523.5323.5423.44-0.08%17,915
Mar 18, 202623.5823.5823.5523.5623.46-0.06%38,197
Mar 17, 202623.5723.5923.5723.5823.470.03%32,329
Mar 16, 202623.6023.6023.5223.5723.460.02%38,143
Mar 13, 202623.5323.5823.5323.5623.460.10%53,029
Mar 12, 202623.5623.5723.5223.5423.44-0.11%17,424
Mar 11, 202623.5923.6223.5723.5723.46-0.15%49,676
Mar 10, 202623.6123.6123.6023.6023.50-0.06%22,424
Mar 9, 202623.6123.6323.5823.6223.510.08%63,031
Mar 6, 202623.5923.6023.5923.6023.49-0.01%37,739
Mar 5, 202623.5723.6123.5723.6023.49-0.03%28,664
Mar 4, 202623.5923.6423.5723.6123.50-0.04%63,572
Mar 3, 202623.6123.6223.6023.6123.51-0.17%90,579
Mar 2, 202623.6723.6723.6423.6623.55-0.08%61,904
Feb 27, 202623.6923.6923.6623.6823.57-56,981
Feb 26, 202623.6623.6923.6623.6823.570.09%28,725
Feb 25, 202623.6623.6723.6523.6623.550.01%27,298
Feb 24, 202623.6623.6723.6523.6523.550.11%51,699
Feb 23, 202623.6523.6523.6223.6323.52-0.25%64,124
Feb 20, 202623.7023.7023.6823.6923.53-0.04%50,218
Feb 19, 202623.6923.7023.6723.7023.540.11%42,464
Feb 18, 202623.6723.6823.6623.6723.51-0.04%53,659
Feb 17, 202623.7023.7023.6723.6823.520.01%58,417
Feb 13, 202623.6723.6923.6623.6823.520.02%68,251
Feb 12, 202623.6623.6823.6523.6723.520.11%101,163
Feb 11, 202623.6523.6723.6223.6523.49-103,037
Feb 10, 202623.6423.6623.6423.6523.490.03%60,198
Feb 9, 202623.6323.6423.6223.6423.480.11%67,897
Feb 6, 202623.6323.6323.6023.6223.46-0.04%40,070
Feb 5, 202623.6223.6423.5723.6323.470.13%48,802
Feb 4, 202623.6023.6123.5823.6023.440.04%28,652
Feb 3, 202623.5923.6023.5723.5923.430.02%33,112
Feb 2, 202623.5923.5923.5623.5823.42-0.02%54,056
Jan 30, 202623.5723.5923.5723.5923.430.11%56,013
Jan 29, 202623.5823.6123.5523.5623.400.04%60,063
Jan 28, 202623.5623.5723.5423.5523.39-0.01%21,520
Jan 27, 202623.5723.5723.5423.5523.400.01%45,818
Jan 26, 202623.5923.5923.5423.5523.39-41,197
Jan 23, 202623.5423.5623.5423.5523.390.02%34,568
Jan 22, 202623.5523.5723.5323.5523.39-0.03%44,444
Jan 21, 202623.5323.5623.5223.5523.390.11%37,105
Jan 20, 202623.5523.5523.5123.5323.37-0.36%29,856
Jan 16, 202623.5923.6223.5823.6123.400.04%71,753
Jan 15, 202623.5923.6023.5823.6023.390.06%17,072
Jan 14, 202623.5923.6023.5823.5923.370.06%81,647
Jan 13, 202623.5723.5823.5423.5723.36-72,434
Jan 12, 202623.5623.5923.5623.5723.360.02%145,064
Jan 9, 202623.5723.5823.5523.5723.350.06%45,029
Jan 8, 202623.5623.5623.5323.5523.34-0.04%77,433
Jan 7, 202623.5423.5723.5423.5623.350.08%30,118
Jan 6, 202623.5423.5523.4623.5423.330.04%109,786
Jan 5, 202623.5223.5323.5023.5323.320.09%39,255
Jan 2, 202623.4923.5323.4923.5123.300.04%70,476
Dec 31, 202523.5023.5223.4923.5023.290.15%55,852
Dec 30, 202523.4623.4823.4523.4723.26-0.02%86,946
Dec 29, 202523.4723.4923.4623.4723.260.04%63,833
Dec 26, 202523.4723.5023.4423.4623.25-0.09%197,071
Dec 24, 202523.4623.4823.4623.4823.270.09%26,457
Dec 23, 202523.4523.4823.4123.4623.25-0.02%85,824
Dec 22, 202523.4623.4723.4423.4723.26-0.10%111,382
Dec 19, 202523.5023.5023.4823.4923.230.04%117,512
Dec 18, 202523.5123.5223.4723.4823.22-110,322
Dec 17, 202523.4923.5023.4623.4823.220.04%143,817
Dec 16, 202523.4823.4923.4723.4723.21-32,006
Dec 15, 202523.4923.4923.4423.4723.21-0.01%72,242
Dec 12, 202523.4723.4823.4623.4723.21-61,459
Dec 11, 202523.4923.4923.4223.4723.210.03%27,085
Dec 10, 202523.4823.4923.4523.4723.200.04%29,087
Dec 9, 202523.4623.4823.4423.4623.19-49,388
Dec 8, 202523.4723.4723.4123.4623.190.03%53,851
Dec 5, 202523.4623.4623.4323.4523.19-0.06%52,742
Dec 4, 202523.4723.4723.4223.4623.20-0.02%84,313
Dec 3, 202523.4723.4823.4523.4723.20-26,320