Invesco BulletShares (R) 2028 Municipal Bond ETF (BSMS) Historical Stock Data
23.22 ↑0.00 (0.02%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSMS is down -0.01% a day on average. There have been 14 days where Invesco BulletShares (R) 2028 Municipal Bond ETF closed green and 16 days where BSMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.22 | 23.21 | ↓$0.01 (-0.04%) | 23.21 | 23.23 | 7.69K |
| 2024-04-29 | 23.23 | 23.23 | ↑$0.00 (0.01%) | 23.21 | 23.25 | 10.33K |
| 2024-04-26 | 23.24 | 23.23 | ↓$0.01 (-0.04%) | 23.21 | 23.24 | 7.08K |
| 2024-04-25 | 23.23 | 23.21 | ↓$0.02 (-0.09%) | 23.20 | 23.23 | 9.57K |
| 2024-04-24 | 23.23 | 23.24 | ↑$0.01 (0.05%) | 23.23 | 23.26 | 12.60K |
| 2024-04-23 | 23.30 | 23.27 | ↓$0.03 (-0.15%) | 23.27 | 23.30 | 7.16K |
| 2024-04-22 | 23.28 | 23.26 | ↓$0.02 (-0.11%) | 23.24 | 23.29 | 6.61K |
| 2024-04-19 | 23.31 | 23.31 | ↑$0.00 (0.02%) | 23.31 | 23.34 | 13.38K |
| 2024-04-18 | 23.31 | 23.31 | ↓$0.00 (-0.02%) | 23.27 | 23.32 | 9.85K |
| 2024-04-17 | 23.30 | 23.33 | ↑$0.03 (0.11%) | 23.28 | 23.34 | 9.52K |
| 2024-04-16 | 23.28 | 23.29 | ↑$0.01 (0.04%) | 23.27 | 23.29 | 9.90K |
| 2024-04-15 | 23.29 | 23.33 | ↑$0.04 (0.15%) | 23.29 | 23.33 | 7.15K |
| 2024-04-12 | 23.32 | 23.34 | ↑$0.02 (0.09%) | 23.32 | 23.36 | 21.35K |
| 2024-04-11 | 23.26 | 23.29 | ↑$0.02 (0.10%) | 23.25 | 23.29 | 10.65K |
| 2024-04-10 | 23.27 | 23.25 | ↓$0.02 (-0.07%) | 23.25 | 23.28 | 33.69K |
| 2024-04-09 | 23.39 | 23.39 | ↓$0.00 (-0.02%) | 23.35 | 23.40 | 22.87K |
| 2024-04-08 | 23.31 | 23.34 | ↑$0.03 (0.11%) | 23.31 | 23.34 | 1.42K |
| 2024-04-05 | 23.29 | 23.32 | ↑$0.03 (0.13%) | 23.29 | 23.34 | 23.42K |
| 2024-04-04 | 23.35 | 23.36 | ↑$0.01 (0.04%) | 23.34 | 23.37 | 29.61K |
| 2024-04-03 | 23.33 | 23.36 | ↑$0.03 (0.15%) | 23.32 | 23.38 | 24.20K |
| 2024-04-02 | 23.43 | 23.38 | ↓$0.05 (-0.23%) | 23.37 | 23.43 | 10.40K |
| 2024-04-01 | 23.44 | 23.44 | ↓$0.01 (-0.02%) | 23.41 | 23.46 | 11.72K |
| 2024-03-28 | 23.51 | 23.48 | ↓$0.03 (-0.13%) | 23.46 | 23.51 | 16.29K |
| 2024-03-27 | 23.48 | 23.46 | ↓$0.02 (-0.08%) | 23.46 | 23.50 | 9.81K |
| 2024-03-26 | 23.54 | 23.50 | ↓$0.04 (-0.19%) | 23.49 | 23.54 | 12.26K |
| 2024-03-25 | 23.57 | 23.53 | ↓$0.05 (-0.19%) | 23.51 | 23.57 | 22.73K |
| 2024-03-22 | 23.57 | 23.57 | ↓$0.00 (0.00%) | 23.52 | 23.60 | 23.49K |
| 2024-03-21 | 23.56 | 23.53 | ↓$0.03 (-0.13%) | 23.52 | 23.56 | 35.87K |
| 2024-03-20 | 23.54 | 23.56 | ↑$0.02 (0.11%) | 23.52 | 23.57 | 19.41K |
| 2024-03-19 | 23.53 | 23.57 | ↑$0.04 (0.17%) | 23.52 | 23.57 | 16.54K |
Create an account or log in to view more rows.
$BSMS time to run
$BSMS f this stock
$BSMS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BSMS shaking weak hands that’s all
$BSMS R-E-L-A-X Green is coming
$BSMS might see a whole 1% green
$BSMS great sale!!!! Buy buy buy
$BSMS Growth/Value
$BSMS How can this stock move so little? Damn
$BSMS Call or puts monday?