MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSMS — Invesco BulletShares 2028 Municipal Bond ETF
NasdaqInvesco BulletShares 2028 Municipal Bond ETF
$22.85
+0.02(+0.09%)
- O
- 22.95
- H
- 22.95
- L
- 22.84
- V
- 221.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.85
Period Return+0.51%
Period High$23.70
Period Low$22.63
Avg Daily Volume54.4K
Total Trading Days365
BSMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.95 | $22.95 | $22.84 | $22.85 | +$0.02 | +0.09% | 221,230 | $22.91 | $22.84 $22.95 |
| Oct 1, 2026 | $22.89 | $22.89 | $22.83 | $22.83 | +$0.03 | +0.13% | 150,718 | $22.85 | $22.83 $22.89 |
| Sep 30, 2026 | $22.73 | $22.83 | $22.73 | $22.80 | +$0.16 | +0.69% | 176,332 | $22.79 | $22.73 $22.83 |
| Sep 29, 2026 | $22.73 | $22.76 | $22.63 | $22.64 | $-0.08 | -0.33% | 147,798 | $22.68 | $22.63 $22.76 |
| Sep 28, 2026 | $22.81 | $22.81 | $22.70 | $22.72 | $-0.12 | -0.50% | 113,188 | $22.71 | $22.70 $22.81 |
| Sep 25, 2026 | $22.92 | $22.92 | $22.81 | $22.84 | $-0.06 | -0.24% | 117,436 | $22.84 | $22.81 $22.92 |
| Sep 24, 2026 | $22.98 | $22.98 | $22.88 | $22.89 | $-0.08 | -0.35% | 131,820 | $22.91 | $22.88 $22.98 |
| Sep 23, 2026 | $23.05 | $23.05 | $22.93 | $22.97 | $-0.08 | -0.35% | 102,148 | $22.98 | $22.93 $23.05 |
| Sep 22, 2026 | $23.07 | $23.07 | $23.04 | $23.05 | $-0.03 | -0.13% | 65,515 | $23.06 | $23.04 $23.07 |
| Sep 21, 2026 | $23.10 | $23.13 | $23.05 | $23.08 | $-0.05 | -0.20% | 122,458 | $23.08 | $23.05 $23.13 |
| Sep 18, 2026 | $23.15 | $23.15 | $23.11 | $23.13 | $-0.02 | -0.09% | 94,283 | $23.13 | $23.11 $23.15 |
| Sep 17, 2026 | $23.14 | $23.16 | $23.13 | $23.15 | +$0.01 | +0.05% | 145,951 | $23.16 | $23.13 $23.16 |
| Sep 16, 2026 | $23.16 | $23.18 | $23.13 | $23.14 | +$0.00 | +0.02% | 27,383 | $23.16 | $23.13 $23.18 |
| Sep 15, 2026 | $23.15 | $23.16 | $23.12 | $23.13 | $-0.02 | -0.10% | 106,768 | $23.17 | $23.12 $23.16 |
| Sep 14, 2026 | $23.19 | $23.20 | $23.15 | $23.15 | $-0.02 | -0.09% | 59,849 | $23.18 | $23.15 $23.20 |
| Sep 11, 2026 | $23.19 | $23.22 | $23.17 | $23.18 | +$0.02 | +0.08% | 98,999 | $23.19 | $23.17 $23.22 |
| Sep 10, 2026 | $23.14 | $23.23 | $23.14 | $23.16 | $-0.07 | -0.32% | 131,404 | $23.16 | $23.14 $23.23 |
| Sep 9, 2026 | $23.28 | $23.32 | $23.22 | $23.23 | $-0.02 | -0.10% | 57,737 | $23.27 | $23.22 $23.32 |
| Sep 8, 2026 | $23.27 | $23.31 | $23.25 | $23.25 | $-0.02 | -0.09% | 56,849 | $23.27 | $23.25 $23.31 |
| Sep 4, 2026 | $23.27 | $23.30 | $23.27 | $23.28 | $-0.01 | -0.06% | 50,478 | $23.28 | $23.27 $23.30 |
| Sep 3, 2026 | $23.31 | $23.31 | $23.26 | $23.29 | $-0.00 | +0.00% | 58,929 | $23.29 | $23.26 $23.31 |
| Sep 2, 2026 | $23.32 | $23.33 | $23.27 | $23.29 | $-0.01 | -0.02% | 72,243 | $23.30 | $23.27 $23.33 |
| Sep 1, 2026 | $23.33 | $23.37 | $23.29 | $23.30 | $-0.03 | -0.13% | 199,005 | $23.30 | $23.29 $23.37 |
| Aug 31, 2026 | $23.33 | $23.33 | $23.31 | $23.33 | +$0.00 | +0.00% | 54,401 | $23.32 | $23.31 $23.33 |
| Aug 28, 2026 | $23.34 | $23.36 | $23.31 | $23.33 | $-0.01 | -0.04% | 90,743 | $23.33 | $23.31 $23.36 |
| Aug 27, 2026 | $23.36 | $23.37 | $23.26 | $23.34 | $-0.01 | -0.06% | 74,143 | $23.31 | $23.26 $23.37 |
| Aug 26, 2026 | $23.36 | $23.36 | $23.33 | $23.35 | $-0.04 | -0.19% | 12,749 | $23.33 | $23.33 $23.36 |
| Aug 25, 2026 | $23.39 | $23.40 | $23.36 | $23.39 | +$0.02 | +0.07% | 52,330 | $23.39 | $23.36 $23.40 |
| Aug 24, 2026 | $23.38 | $23.38 | $23.34 | $23.38 | $-0.08 | -0.35% | 15,284 | $23.37 | $23.34 $23.38 |
| Aug 21, 2026 | $23.44 | $23.47 | $23.38 | $23.46 | +$0.03 | +0.13% | 154,160 | $23.43 | $23.38 $23.47 |