Invesco BulletShares (R) 2028 Municipal Bond ETF - BSMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.46	23.43	23.43	23.47	23.41	24,360
September 25, 2025	23.48	23.45	23.45	23.48	23.43	29,000
September 24, 2025	23.51	23.49	23.49	23.51	23.47	31,800
September 23, 2025	23.54	23.51	23.51	23.54	23.49	35,100
September 22, 2025	23.53	23.52	23.52	23.53	23.5	61,807
September 19, 2025	23.56	23.54	23.49	23.57	23.51	33,000
September 18, 2025	23.58	23.57	23.52	23.59	23.54	49,828
September 17, 2025	23.59	23.59	23.53	23.61	23.57	26,100
September 16, 2025	23.57	23.58	23.53	23.59	23.55	41,000
September 15, 2025	23.57	23.56	23.51	23.57	23.51	36,200
September 12, 2025	23.52	23.54	23.49	23.56	23.49	48,000
September 11, 2025	23.55	23.53	23.48	23.55	23.51	18,219
September 10, 2025	23.47	23.5	23.45	23.51	23.47	24,200
September 09, 2025	23.49	23.46	23.41	23.49	23.46	34,021
September 08, 2025	23.46	23.47	23.41	23.47	23.43	36,446
September 05, 2025	23.43	23.44	23.44	23.44	23.41	26,220
September 04, 2025	23.37	23.36	23.36	23.38	23.34	65,470
September 03, 2025	23.32	23.34	23.34	23.35	23.31	19,637
September 02, 2025	23.33	23.32	23.32	23.33	23.29	95,438
August 29, 2025	23.32	23.34	23.34	23.34	23.32	38,900
August 28, 2025	23.35	23.32	23.32	23.35	23.31	21,915
August 27, 2025	23.32	23.33	23.33	23.33	23.31	20,227
August 26, 2025	23.33	23.34	23.34	23.34	23.32	22,500
August 25, 2025	23.33	23.33	23.33	23.34	23.3	308,200
August 22, 2025	23.28	23.34	23.34	23.37	23.28	245,125
August 21, 2025	23.28	23.28	23.28	23.29	23.26	33,642
August 20, 2025	23.29	23.28	23.28	23.3	23.27	18,800
August 19, 2025	23.28	23.28	23.28	23.29	23.27	22,700
August 18, 2025	23.3	23.28	23.28	23.32	23.27	31,900
August 15, 2025	23.37	23.34	23.34	23.37	23.32	30,000
August 14, 2025	23.36	23.33	23.33	23.36	23.32	17,243
August 13, 2025	23.35	23.35	23.35	23.36	23.33	11,500
August 12, 2025	23.33	23.33	23.33	23.33	23.27	29,543
August 11, 2025	23.36	23.32	23.32	23.36	23.31	34,100
August 08, 2025	23.31	23.3	23.3	23.31	23.29	7,600
August 07, 2025	23.31	23.31	23.31	23.32	23.29	12,200
August 06, 2025	23.3	23.3	23.3	23.31	23.29	30,608
August 05, 2025	23.31	23.31	23.31	23.31	23.29	19,632
August 04, 2025	23.34	23.29	23.29	23.34	23.27	32,027
August 01, 2025	23.26	23.3	23.3	23.31	23.26	13,459
July 31, 2025	23.2	23.19	23.19	23.22	23.17	34,836
July 30, 2025	23.19	23.17	23.17	23.24	23.17	22,235
July 29, 2025	23.16	23.18	23.18	23.19	23.16	13,340
July 28, 2025	23.17	23.14	23.14	23.17	23.13	43,132
July 25, 2025	23.16	23.16	23.16	23.17	23.14	31,026
July 24, 2025	23.12	23.15	23.15	23.15	23.11	36,700
July 23, 2025	23.12	23.13	23.13	23.13	23.11	12,415
July 22, 2025	23.14	23.13	23.13	23.14	23.12	20,215
July 21, 2025	23.15	23.12	23.12	23.17	23.12	14,900
July 18, 2025	23.15	23.16	23.1	23.17	23.15	32,000
July 17, 2025	23.16	23.15	23.09	23.17	23.14	66,100
July 16, 2025	23.16	23.14	23.08	23.18	23.11	16,600
July 15, 2025	23.17	23.15	23.09	23.18	23.13	12,500
July 14, 2025	23.14	23.16	23.1	23.23	23.14	29,313
July 11, 2025	23.16	23.15	23.09	23.17	23.14	56,500
July 10, 2025	23.18	23.19	23.13	23.19	23.15	40,800
July 09, 2025	23.16	23.15	23.09	23.17	23.12	22,214
July 08, 2025	23.13	23.15	23.15	23.16	23.07	16,227
July 07, 2025	23.24	23.21	23.21	23.24	23.19	11,400
July 03, 2025	23.22	23.21	23.21	23.22	23.19	25,700

Invesco BulletShares (R) 2028 Municipal Bond ETF (BSMS) NASDAQ