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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.4	23.39	23.39	23.43	23.39	28,300
November 06, 2025	23.4	23.37	23.37	23.43	23.34	79,300
November 05, 2025	23.37	23.36	23.36	23.38	23.33	30,030
November 04, 2025	23.35	23.38	23.38	23.4	23.35	53,516
November 03, 2025	23.36	23.35	23.35	23.38	23.34	11,800
October 31, 2025	23.38	23.38	23.38	23.39	23.35	32,647
October 30, 2025	23.36	23.34	23.34	23.41	23.34	24,019
October 29, 2025	23.36	23.35	23.35	23.39	23.33	26,646
October 28, 2025	23.4	23.37	23.37	23.4	23.35	14,336
October 27, 2025	23.39	23.38	23.38	23.39	23.35	14,100
October 24, 2025	23.41	23.37	23.37	23.42	23.37	13,700
October 23, 2025	23.38	23.37	23.37	23.39	23.35	29,120
October 22, 2025	23.39	23.37	23.37	23.42	23.35	41,100
October 21, 2025	23.49	23.37	23.37	23.49	23.36	169,300
October 20, 2025	23.47	23.46	23.46	23.49	23.45	14,500
October 17, 2025	23.52	23.5	23.5	23.52	23.49	15,408
October 16, 2025	23.48	23.49	23.49	23.51	23.47	29,526
October 15, 2025	23.5	23.47	23.47	23.5	23.4	66,200
October 14, 2025	23.53	23.48	23.48	23.53	23.43	23,849
October 13, 2025	23.51	23.51	23.51	23.51	23.47	8,600
October 10, 2025	23.48	23.48	23.48	23.5	23.44	10,816
October 09, 2025	23.47	23.45	23.45	23.49	23.44	70,327
October 08, 2025	23.46	23.45	23.45	23.5	23.45	6,528
October 07, 2025	23.48	23.46	23.46	23.49	23.44	108,700
October 06, 2025	23.45	23.45	23.45	23.46	23.42	20,129
October 03, 2025	23.47	23.46	23.46	23.48	23.43	46,723
October 02, 2025	23.45	23.45	23.45	23.46	23.43	25,041
October 01, 2025	23.45	23.42	23.42	23.48	23.41	17,100
September 30, 2025	23.45	23.42	23.42	23.45	23.4	30,818
September 29, 2025	23.44	23.43	23.43	23.45	23.42	32,518
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

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