Invesco BulletShares (R) 2028 Municipal Bond ETF (BSMS) Historical Stock Data
23.78 ↓0.01 (-0.02%)
As of January 26, 2023, 2:41pm EST.
Historical Data
In the past 30 trading days, BSMS is up 0.01% a day on average. There have been 15 days where Invesco BulletShares (R) 2028 Municipal Bond ETF closed green and 15 days where BSMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.80 | 23.78 | ↓$0.02 (-0.08%) | 23.75 | 23.81 | 33.03K |
| 2023-01-26 | 23.77 | 23.79 | ↑$0.02 (0.07%) | 23.77 | 23.83 | 21.64K |
| 2023-01-25 | 23.79 | 23.78 | ↓$0.01 (-0.06%) | 23.78 | 23.81 | 4.09K |
| 2023-01-24 | 23.76 | 23.78 | ↑$0.02 (0.08%) | 23.74 | 23.81 | 21.11K |
| 2023-01-23 | 23.75 | 23.75 | ↓$0.00 (-0.02%) | 23.74 | 23.79 | 18.77K |
| 2023-01-20 | 23.80 | 23.81 | ↑$0.01 (0.04%) | 23.77 | 23.83 | 5.93K |
| 2023-01-19 | 23.83 | 23.84 | ↑$0.01 (0.04%) | 23.82 | 23.88 | 22.55K |
| 2023-01-18 | 23.83 | 23.81 | ↓$0.02 (-0.10%) | 23.80 | 23.83 | 73.46K |
| 2023-01-17 | 23.72 | 23.74 | ↑$0.02 (0.07%) | 23.69 | 23.74 | 24.27K |
| 2023-01-13 | 23.73 | 23.72 | ↓$0.01 (-0.04%) | 23.67 | 23.73 | 82.25K |
| 2023-01-12 | 23.69 | 23.68 | ↓$0.01 (-0.04%) | 23.68 | 23.69 | 1.28K |
| 2023-01-11 | 23.59 | 23.61 | ↑$0.02 (0.08%) | 23.55 | 23.61 | 17.01K |
| 2023-01-10 | 23.58 | 23.52 | ↓$0.06 (-0.25%) | 23.49 | 23.58 | 11.12K |
| 2023-01-09 | 23.50 | 23.51 | ↑$0.01 (0.05%) | 23.48 | 23.53 | 7.75K |
| 2023-01-06 | 23.37 | 23.45 | ↑$0.08 (0.35%) | 23.35 | 23.46 | 48.87K |
| 2023-01-05 | 23.37 | 23.37 | ↓$0.00 (-0.02%) | 23.34 | 23.40 | 64.31K |
| 2023-01-04 | 23.35 | 23.37 | ↑$0.02 (0.09%) | 23.35 | 23.37 | 25.28K |
| 2023-01-03 | 23.30 | 23.28 | ↓$0.02 (-0.11%) | 23.27 | 23.30 | 19.06K |
| 2022-12-30 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.22 | 23.24 | 16.05K |
| 2022-12-29 | 23.22 | 23.23 | ↑$0.01 (0.02%) | 23.22 | 23.24 | 25.36K |
| 2022-12-28 | 23.21 | 23.24 | ↑$0.02 (0.11%) | 23.21 | 23.28 | 20.90K |
| 2022-12-27 | 23.24 | 23.23 | ↓$0.01 (-0.06%) | 23.22 | 23.27 | 10.13K |
| 2022-12-23 | 23.27 | 23.27 | ↓$0.00 (-0.02%) | 23.24 | 23.28 | 15.27K |
| 2022-12-22 | 23.30 | 23.29 | ↓$0.01 (-0.04%) | 23.25 | 23.30 | 24.62K |
| 2022-12-21 | 23.21 | 23.26 | ↑$0.05 (0.22%) | 23.21 | 23.29 | 25.80K |
| 2022-12-20 | 23.31 | 23.31 | ↓$0.00 (-0.02%) | 23.27 | 23.34 | 14.07K |
| 2022-12-19 | 23.33 | 23.35 | ↑$0.02 (0.09%) | 23.33 | 23.37 | 25.15K |
| 2022-12-16 | 23.40 | 23.43 | ↑$0.03 (0.13%) | 23.39 | 23.45 | 29.36K |
| 2022-12-15 | 23.49 | 23.45 | ↓$0.04 (-0.17%) | 23.40 | 23.49 | 49.53K |
| 2022-12-14 | 23.43 | 23.43 | ↓$0.00 (-0.02%) | 23.37 | 23.46 | 32.21K |
Create an account or log in to view more rows.
$BSMS good times
$BSMS Good morning gang!
$BSMS I love you!
$BSMS my put options are fine
$BSMS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BSMS not good
$BSMS Holding Pattern
$BSMS this market love evrry dips let’s see
$BSMS great sale!!!! Buy buy buy
$BSMS HODLing
and buying more when I can.