Invesco BulletShares 2028 Municipal Bond ETF (BSMS)
NASDAQ: BSMS · Real-Time Price · USD
23.01
-0.02 (-0.09%)
At close: May 12, 2025, 4:00 PM
23.01
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.00 | 23.04 | 23.00 | 23.01 | 23.01 | -0.09% | 41,248 |
| May 9, 2025 | 23.06 | 23.06 | 23.00 | 23.03 | 23.03 | 0.22% | 22,507 |
| May 8, 2025 | 23.00 | 23.05 | 22.97 | 22.98 | 22.98 | -0.20% | 22,907 |
| May 7, 2025 | 22.99 | 23.05 | 22.97 | 23.03 | 23.03 | 0.26% | 38,328 |
| May 6, 2025 | 22.93 | 22.97 | 22.93 | 22.97 | 22.97 | 0.02% | 9,184 |
| May 5, 2025 | 22.94 | 22.99 | 22.94 | 22.96 | 22.96 | - | 31,588 |
| May 2, 2025 | 22.96 | 22.98 | 22.93 | 22.96 | 22.96 | -0.25% | 29,395 |
| May 1, 2025 | 23.03 | 23.04 | 22.94 | 23.02 | 23.02 | 0.07% | 75,972 |
| Apr 30, 2025 | 22.96 | 23.02 | 22.94 | 23.00 | 23.00 | 0.22% | 55,936 |
| Apr 29, 2025 | 22.93 | 23.05 | 22.91 | 22.95 | 22.95 | 0.04% | 67,681 |
| Apr 28, 2025 | 22.90 | 22.96 | 22.87 | 22.94 | 22.94 | - | 24,582 |
| Apr 25, 2025 | 22.94 | 22.99 | 22.88 | 22.94 | 22.94 | 0.22% | 67,621 |
| Apr 24, 2025 | 22.87 | 22.90 | 22.84 | 22.89 | 22.89 | 0.39% | 16,326 |
| Apr 23, 2025 | 22.90 | 22.94 | 22.79 | 22.80 | 22.80 | 0.29% | 18,604 |
| Apr 22, 2025 | 22.76 | 22.83 | 22.68 | 22.74 | 22.74 | 0.12% | 295,348 |
| Apr 21, 2025 | 22.83 | 22.84 | 22.67 | 22.71 | 22.71 | -0.89% | 44,231 |
| Apr 17, 2025 | 22.92 | 22.98 | 22.86 | 22.91 | 22.86 | 0.13% | 18,581 |
| Apr 16, 2025 | 22.87 | 22.93 | 22.87 | 22.88 | 22.83 | 0.02% | 45,450 |
| Apr 15, 2025 | 22.86 | 22.90 | 22.83 | 22.88 | 22.82 | 0.07% | 18,053 |
| Apr 14, 2025 | 22.80 | 22.89 | 22.75 | 22.86 | 22.81 | 0.88% | 29,517 |
| Apr 11, 2025 | 22.67 | 22.72 | 22.55 | 22.66 | 22.61 | -0.57% | 31,488 |
| Apr 10, 2025 | 22.69 | 23.00 | 22.69 | 22.79 | 22.74 | -0.14% | 40,251 |
| Apr 9, 2025 | 22.52 | 22.83 | 22.41 | 22.82 | 22.77 | 0.01% | 12,945 |
| Apr 8, 2025 | 23.00 | 23.00 | 22.68 | 22.82 | 22.77 | -0.35% | 9,965 |
| Apr 7, 2025 | 23.17 | 23.28 | 22.90 | 22.90 | 22.85 | -1.93% | 33,539 |
| Apr 4, 2025 | 23.36 | 23.36 | 23.18 | 23.35 | 23.29 | 0.26% | 37,324 |
| Apr 3, 2025 | 23.31 | 23.35 | 23.27 | 23.29 | 23.24 | 0.26% | 43,139 |
| Apr 2, 2025 | 23.28 | 23.28 | 23.21 | 23.23 | 23.17 | - | 23,285 |
| Apr 1, 2025 | 23.22 | 23.24 | 23.22 | 23.23 | 23.17 | 0.24% | 49,665 |
| Mar 31, 2025 | 23.20 | 23.20 | 23.16 | 23.18 | 23.12 | - | 17,819 |
| Mar 28, 2025 | 23.16 | 23.18 | 23.14 | 23.18 | 23.12 | 0.35% | 45,368 |
| Mar 27, 2025 | 23.14 | 23.14 | 23.10 | 23.10 | 23.04 | -0.32% | 23,405 |
| Mar 26, 2025 | 23.21 | 23.21 | 23.14 | 23.17 | 23.11 | -0.15% | 53,789 |
| Mar 25, 2025 | 23.22 | 23.24 | 23.21 | 23.21 | 23.15 | -0.15% | 22,549 |
| Mar 24, 2025 | 23.22 | 23.27 | 23.19 | 23.24 | 23.18 | -0.28% | 28,510 |
| Mar 21, 2025 | 23.33 | 23.34 | 23.31 | 23.31 | 23.20 | -0.05% | 31,837 |
| Mar 20, 2025 | 23.34 | 23.35 | 23.32 | 23.32 | 23.21 | - | 35,541 |
| Mar 19, 2025 | 23.31 | 23.32 | 23.29 | 23.32 | 23.21 | 0.04% | 33,938 |
| Mar 18, 2025 | 23.32 | 23.34 | 23.30 | 23.31 | 23.20 | -0.02% | 14,066 |
| Mar 17, 2025 | 23.33 | 23.34 | 23.31 | 23.31 | 23.20 | -0.17% | 69,464 |
| Mar 14, 2025 | 23.32 | 23.35 | 23.31 | 23.35 | 23.24 | 0.11% | 13,408 |
| Mar 13, 2025 | 23.34 | 23.35 | 23.28 | 23.33 | 23.22 | -0.11% | 29,003 |
| Mar 12, 2025 | 23.43 | 23.43 | 23.30 | 23.35 | 23.24 | -0.28% | 255,778 |
| Mar 11, 2025 | 23.46 | 23.50 | 23.41 | 23.42 | 23.30 | -0.15% | 36,269 |
| Mar 10, 2025 | 23.46 | 23.48 | 23.38 | 23.45 | 23.34 | 0.09% | 148,794 |
| Mar 7, 2025 | 23.43 | 23.46 | 23.41 | 23.43 | 23.32 | - | 23,566 |
| Mar 6, 2025 | 23.47 | 23.48 | 23.43 | 23.43 | 23.32 | -0.19% | 24,860 |
| Mar 5, 2025 | 23.48 | 23.49 | 23.44 | 23.48 | 23.36 | -0.06% | 34,166 |
| Mar 4, 2025 | 23.55 | 23.55 | 23.49 | 23.49 | 23.38 | -0.19% | 54,383 |
| Mar 3, 2025 | 23.49 | 23.59 | 23.49 | 23.54 | 23.42 | -0.11% | 81,291 |