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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.7	23.69	23.69	23.7	23.68	50,218
February 19, 2026	23.69	23.69	23.69	23.7	23.67	42,500
February 18, 2026	23.67	23.67	23.67	23.68	23.66	53,700
February 17, 2026	23.7	23.68	23.68	23.7	23.67	58,417
February 13, 2026	23.67	23.68	23.68	23.69	23.66	68,300
February 12, 2026	23.66	23.67	23.67	23.68	23.65	101,200
February 11, 2026	23.65	23.65	23.65	23.67	23.62	103,037
February 10, 2026	23.64	23.65	23.65	23.66	23.64	60,200
February 09, 2026	23.63	23.64	23.64	23.64	23.62	67,900
February 06, 2026	23.63	23.62	23.62	23.63	23.6	40,100
February 05, 2026	23.62	23.63	23.63	23.64	23.57	48,802
February 04, 2026	23.6	23.6	23.6	23.61	23.58	28,700
February 03, 2026	23.59	23.58	23.58	23.6	23.57	33,112
February 02, 2026	23.59	23.58	23.58	23.6	23.51	48,188
January 30, 2026	23.57	23.58	23.58	23.59	23.57	56,013
January 29, 2026	23.58	23.56	23.56	23.61	23.55	60,100
January 28, 2026	23.56	23.55	23.55	23.57	23.54	21,520
January 27, 2026	23.57	23.55	23.55	23.57	23.54	45,818
January 26, 2026	23.59	23.55	23.55	23.59	23.54	41,200
January 23, 2026	23.54	23.55	23.55	23.56	23.54	34,600
January 22, 2026	23.55	23.55	23.55	23.57	23.47	38,784
January 21, 2026	23.53	23.55	23.55	23.56	23.52	37,105
January 20, 2026	23.55	23.53	23.53	23.55	23.51	29,900
January 16, 2026	23.59	23.61	23.56	23.62	23.58	71,800
January 15, 2026	23.59	23.6	23.6	23.6	23.58	17,100
January 14, 2026	23.59	23.59	23.59	23.6	23.58	81,647
January 13, 2026	23.57	23.57	23.57	23.58	23.54	65,282
January 12, 2026	23.56	23.57	23.57	23.59	23.56	145,100
January 09, 2026	23.57	23.57	23.57	23.58	23.55	45,029
January 08, 2026	23.56	23.55	23.55	23.56	23.53	77,433
January 07, 2026	23.54	23.56	23.56	23.57	23.54	30,118
January 06, 2026	23.54	23.54	23.54	23.55	23.46	109,800
January 05, 2026	23.52	23.53	23.53	23.53	23.5	39,300
January 02, 2026	23.49	23.51	23.51	23.53	23.49	70,500
December 31, 2025	23.5	23.5	23.5	23.52	23.49	55,900
December 30, 2025	23.46	23.47	23.47	23.48	23.45	86,946
December 29, 2025	23.47	23.47	23.47	23.49	23.46	63,833
December 26, 2025	23.47	23.46	23.46	23.5	23.44	197,100
December 24, 2025	23.46	23.48	23.48	23.48	23.46	26,500
December 23, 2025	23.45	23.46	23.46	23.48	23.41	85,824
December 22, 2025	23.46	23.47	23.47	23.47	23.44	111,400
December 19, 2025	23.5	23.49	23.49	23.5	23.48	117,512
December 18, 2025	23.51	23.48	23.48	23.52	23.47	110,322
December 17, 2025	23.49	23.48	23.48	23.5	23.46	143,817
December 16, 2025	23.48	23.47	23.47	23.49	23.47	32,006
December 15, 2025	23.49	23.47	23.47	23.49	23.44	72,242
December 12, 2025	23.47	23.47	23.47	23.48	23.46	61,459
December 11, 2025	23.49	23.47	23.47	23.49	23.42	27,100
December 10, 2025	23.48	23.47	23.47	23.49	23.45	49,226
December 09, 2025	23.46	23.46	23.46	23.48	23.44	49,400
December 08, 2025	23.47	23.46	23.46	23.47	23.41	53,900
December 05, 2025	23.46	23.45	23.45	23.46	23.43	52,742
December 04, 2025	23.47	23.46	23.46	23.47	23.42	84,312
December 03, 2025	23.47	23.47	23.47	23.48	23.45	26,300
December 02, 2025	23.45	23.47	23.47	23.47	23.44	145,300
December 01, 2025	23.45	23.45	23.45	23.48	23.41	26,195
November 28, 2025	23.48	23.48	23.48	23.49	23.47	12,699
November 26, 2025	23.46	23.47	23.47	23.48	23.44	19,628
November 25, 2025	23.45	23.45	23.45	23.47	23.44	20,700
November 24, 2025	23.44	23.45	23.45	23.46	23.43	23,700

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