Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BSSX Historical Prices

Invesco BulletShares 2033 Municipal Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
26.61
Period low
23.66
Period change
-4.17%
DateOpenHighLowCloseChangeVolume
Oct 28, 202624.8024.8324.7324.79-0.16%30,224
Oct 27, 202624.7924.8524.7424.83+0.12%38,936
Oct 26, 202624.6724.8024.6724.80+0.57%34,979
Oct 23, 202624.5324.7024.4624.66+0.94%32,877
Oct 22, 202624.6224.6724.3924.43-0.23%69,232
Oct 21, 202624.3724.5524.3724.48+0.76%43,707
Oct 20, 202624.4324.5424.2724.30-0.86%68,759
Oct 19, 202624.4724.5124.4124.51-0.28%9,727
Oct 16, 202624.6224.6224.5124.58+0.39%68,362
Oct 15, 202624.4924.6524.4224.48+0.79%80,292
Oct 14, 202624.3024.3424.2024.29-0.49%131,778
Oct 13, 202624.1624.4124.1624.41+0.66%131,730
Oct 12, 202624.1924.2924.1824.25+0.17%22,958
Oct 9, 202624.1524.3024.1124.21+0.58%36,541
Oct 8, 202624.0224.0723.8624.07+0.15%70,908
Oct 7, 202624.1424.1423.9724.04-0.69%75,854
Oct 6, 202624.2124.3024.1624.20+0.29%325,587
Oct 5, 202624.1124.2124.0224.13+0.11%36,200
Oct 2, 202624.4024.5024.0524.10-0.02%95,645
Oct 1, 202624.2424.2923.9624.11+0.14%52,068
Sep 30, 202623.9324.2123.9324.08+0.84%100,174
Sep 29, 202623.9323.9323.6623.88-0.19%213,333
Sep 28, 202623.9824.0623.8923.92-0.60%50,586
Sep 25, 202624.2924.3024.0324.07-0.57%50,750
Sep 24, 202624.3124.3124.1824.20-0.57%79,973
Sep 23, 202624.4724.5124.3124.34-0.73%17,525
Sep 22, 202624.5524.6224.4324.52-0.25%28,509
Sep 21, 202624.6424.6424.5824.58-0.14%16,838
Sep 18, 202624.6024.6824.5624.62-0.31%17,401
Sep 17, 202624.5924.7624.5524.69+0.40%41,053
Sep 16, 202624.6024.7624.5824.59-0.16%23,899
Sep 15, 202624.7724.7724.6024.64-0.24%23,988
Sep 14, 202624.7224.8124.5924.70-0.17%42,652
Sep 11, 202624.5524.8024.5524.74-0.26%40,325
Sep 9, 202624.9224.9224.7724.80-0.58%33,052
Sep 8, 202624.9925.0324.8924.95-0.08%20,498
Sep 4, 202624.9625.0324.9424.97+0.04%22,280
Sep 3, 202625.0725.0724.8524.96-0.26%26,383
Sep 2, 202625.2725.2725.0025.03-0.36%28,007
Aug 31, 202625.1925.1925.0425.11-0.38%22,602
Aug 28, 202625.3225.3225.1725.21-0.10%21,274
Aug 27, 202625.2325.4825.2125.24+0.04%34,128
Aug 26, 202625.3525.3525.2025.23-0.30%12,547
Aug 25, 202625.3425.3525.1425.30+0.16%85,921
Aug 24, 202625.4025.4025.2225.26-0.35%6,596
Aug 21, 202625.4725.4725.3225.35-0.22%48,461
Aug 20, 202625.3325.4625.3325.41-0.10%8,033
Aug 19, 202625.4025.4925.3925.43+0.18%17,298
Aug 18, 202625.4525.4525.3425.39-0.24%11,941
Aug 17, 202625.5525.5525.4425.45-0.23%4,901
Aug 14, 202625.6225.6225.4825.50-0.15%11,108
Aug 13, 202625.6025.6325.5225.54+0.08%12,954
Aug 12, 202625.5325.5925.4725.52+0.12%11,481
Aug 11, 202625.5925.5925.4625.49-0.02%27,690
Aug 10, 202625.5025.5325.4525.49-0.14%10,037
Aug 7, 202625.6025.6025.4825.53+0.33%15,123
Aug 6, 202625.2925.5125.2925.45+0.02%28,050
Aug 5, 202625.4025.5125.3725.44+0.19%17,774
Aug 4, 202625.3325.4625.3325.39+0.18%23,291
Aug 3, 202625.2725.4025.2725.35+0.25%37,712
Jul 31, 202625.3025.3425.2425.28-0.19%15,087
Jul 30, 202625.3925.3925.2625.33+0.01%22,550
Jul 29, 202625.3425.3925.3325.33-0.21%5,151
Jul 28, 202625.3425.4425.3425.39+0.24%38,400
Jul 27, 202625.4125.4125.2125.32+0.19%27,096
Jul 24, 202625.3025.3225.2525.27+0.17%14,756
Jul 23, 202625.2825.3025.1825.23-0.65%22,212
Jul 22, 202625.4825.4825.3525.39-0.44%35,032
Jul 21, 202625.5925.5925.4725.51-0.05%20,457
Jul 20, 202625.5825.5925.4025.52-0.40%17,065
Jul 17, 202625.6825.7125.3225.62-0.24%47,155
Jul 16, 202625.6025.7425.6025.68-0.11%13,817
Jul 15, 202625.8625.8625.6625.71+0.01%33,681
Jul 14, 202625.7625.7625.7125.71+0.04%5,220
Jul 13, 202625.8026.0025.6325.70-0.15%44,500
Jul 10, 202625.6625.7425.6625.74-0.01%18,281
Jul 9, 202625.7625.8025.7125.74+0.07%27,837
Jul 8, 202625.7425.7725.6725.72-0.17%27,134
Jul 7, 202625.8325.8525.7725.77-0.28%24,699
Jul 6, 202625.7025.9425.7025.84+0.14%30,835
Jul 2, 202625.8325.8425.7725.80+0.03%16,265
Jul 1, 202625.9225.9225.7325.79-0.04%91,038
Jun 30, 202625.7425.9025.7425.80-0.08%15,746
Jun 29, 202625.9525.9525.7725.83+0.24%24,928
Jun 26, 202625.9025.9025.7325.76+0.04%19,057
Jun 25, 202625.7125.8125.7125.75+0.09%16,587
Jun 24, 202625.7525.7925.6825.73+0.07%13,749
Jun 23, 202625.6325.8525.6325.71+0.05%35,719
Jun 22, 202625.9125.9125.6425.70-0.38%4,280
Jun 18, 202626.0026.0025.7525.80+0.30%19,049
Jun 17, 202625.7925.8025.7225.72-0.21%21,577
Jun 16, 202625.7625.8625.7125.77+0.16%33,490
Jun 15, 202625.6925.7925.6825.73-0.10%29,769
Jun 12, 202625.7025.7825.6825.76+0.05%14,930
Jun 11, 202625.6625.8025.6625.75+0.16%25,154
Jun 10, 202625.7325.7625.6525.70-0.15%27,332
Jun 9, 202625.7525.7525.7025.74+0.07%19,218
Jun 8, 202625.7625.7625.7025.73-0.02%13,005
Jun 5, 202625.9425.9425.6825.73-0.17%14,216
Jun 4, 202625.7825.8725.7725.77+0.15%11,088
Jun 3, 202625.7725.7925.7325.74-0.25%8,717
Jun 2, 202625.7625.8225.7025.80+0.49%14,701
Jun 1, 202625.7425.7425.6325.67+0.06%19,541
May 29, 202625.6425.6725.6025.66+0.33%7,431
May 28, 202625.6125.6225.5325.57+0.08%12,455
May 27, 202625.4626.1625.4625.55+0.16%30,101
May 26, 202625.6525.6525.4325.52+0.43%41,419
May 22, 202625.3825.4525.3725.41+0.05%8,911
May 21, 202625.4325.4525.3225.39+0.01%50,834
May 20, 202625.4725.5025.2325.39+0.20%28,828
May 19, 202625.3825.4625.2925.34-0.32%25,707
May 18, 202625.4825.4825.3725.42-0.63%23,487
May 15, 202625.6925.6925.5025.58-0.24%30,631
May 14, 202625.8725.8725.6425.64-0.25%19,486
May 13, 202625.6625.8425.6625.70-0.15%21,904
May 12, 202625.7325.8025.6925.74+0.04%18,287
May 11, 202625.7725.7825.7125.73-0.02%3,004
May 8, 202625.7925.9025.7025.74-0.27%34,197
May 7, 202625.7825.8725.7025.81+0.41%44,917
May 6, 202625.7325.7525.6725.70+0.09%6,547
May 5, 202625.7125.7325.6425.68-0.03%26,421
May 4, 202625.7325.7625.6425.68-0.14%25,972
May 1, 202625.7525.7725.7025.72+0.02%11,072
Apr 30, 202625.7425.8625.7125.71+0.00%9,131
Apr 29, 202626.2926.2925.6325.71-0.24%10,248
Apr 28, 202625.7525.8325.7225.77-0.14%21,350
Apr 27, 202625.7925.8625.7925.81+0.19%14,871
Apr 24, 202625.8325.8325.6925.76-0.01%15,606
Apr 23, 202625.8025.8225.7125.76+0.05%7,302
Apr 22, 202625.8525.8525.6725.75+0.16%21,374
Apr 21, 202625.7825.8025.7125.71-0.08%21,086
Apr 20, 202625.7925.8225.7325.73-0.33%45,828
Apr 17, 202625.7025.8425.7025.82+0.60%26,206
Apr 16, 202625.6925.7025.6025.66-0.08%18,337
Apr 15, 202625.6225.8025.6225.68-0.13%21,666
Apr 14, 202625.7125.8225.6125.71+0.17%37,396
Apr 13, 202625.7025.7825.6225.67+0.27%19,632
Apr 10, 202625.7025.8325.6025.60-0.27%31,770
Apr 9, 202625.6425.7525.6225.67+0.00%23,349
Apr 8, 202625.7025.8025.6525.67+0.47%34,447
Apr 7, 202625.5525.6625.5325.55+0.10%15,438
Apr 6, 202625.5425.5625.4925.52+0.18%27,131
Apr 2, 202625.4225.5825.4225.48+0.06%29,288
Apr 1, 202625.5625.5625.4425.46+0.18%64,819
Mar 31, 202625.3625.5025.3525.42+0.14%34,942
Mar 30, 202625.4025.4325.3025.38+0.27%9,683
Mar 27, 202625.2725.3425.2425.31-0.02%14,517
Mar 26, 202625.3625.3625.2825.32-0.02%8,172
Mar 25, 202625.4225.4225.3125.33+0.02%4,495
Mar 24, 202625.3925.4825.2725.32-0.47%26,026
Mar 23, 202625.4825.4925.4425.44-0.12%8,057
Mar 20, 202625.6825.6925.4625.47-0.86%30,334
Mar 19, 202625.7525.8025.6525.69-0.32%31,123
Mar 18, 202625.7425.9025.6725.77+0.01%38,435
Mar 17, 202625.8125.8325.7125.77+0.08%11,748
Mar 16, 202625.7225.8225.7225.75+0.23%32,971
Mar 13, 202625.7325.7725.6925.69-0.12%35,384
Mar 12, 202625.8825.8825.7225.72-0.57%54,187
Mar 11, 202625.9825.9825.8525.87-0.23%8,721
Mar 10, 202625.9726.0025.8725.93-0.03%20,878
Mar 9, 202625.8225.9725.8225.94-0.15%12,984
Mar 6, 202626.0326.0325.9225.98+0.02%15,386
Mar 5, 202626.0026.0125.9225.97-0.04%11,154
Mar 4, 202625.9626.0425.9325.98+0.04%8,565
Mar 3, 202626.0926.0925.9725.97-0.78%31,024
Mar 2, 202626.2626.2626.1626.18-0.21%21,452
Feb 27, 202626.2726.2726.2026.23-0.06%27,836
Feb 26, 202626.2326.2626.2126.25+0.13%13,933
Feb 25, 202626.2326.2626.1926.21+0.00%30,575
Feb 24, 202626.2226.2326.1726.21+0.14%11,088
Feb 23, 202626.1726.1726.1526.17-0.20%7,055
Feb 20, 202626.1626.2426.1626.22+0.02%19,052
Feb 19, 202626.2426.2426.0826.22+0.06%12,769
Feb 18, 202626.1826.2326.1726.20-0.05%9,486
Feb 17, 202626.1926.2326.1626.22+0.20%18,600
Feb 13, 202626.1926.1926.1026.16+0.25%29,076
Feb 12, 202626.1426.1426.0626.10-0.06%63,821
Feb 11, 202626.1126.1526.0926.11+0.10%18,383
Feb 10, 202626.1026.1926.0226.09+0.15%25,198
Feb 9, 202626.0126.0925.9626.05-0.04%72,594
Feb 6, 202626.1026.1026.0126.06+0.17%9,553
Feb 5, 202626.0626.0625.9826.02+0.08%8,640
Feb 4, 202625.9326.0525.9326.00+0.10%43,473
Feb 3, 202626.0226.0225.9425.97+0.04%9,083
Feb 2, 202626.0126.0125.9125.96+0.11%19,335
Jan 30, 202625.9725.9825.9125.93+0.02%46,242
Jan 29, 202625.9825.9825.8825.93-0.01%13,256
Jan 28, 202625.9625.9725.8925.93+0.12%5,407
Jan 27, 202625.8425.9525.8425.89+0.06%81,432
Jan 26, 202625.8425.9325.8425.88-0.09%26,021
Jan 23, 202625.9325.9525.8625.90+0.17%14,216
Jan 22, 202625.9225.9225.8525.86-0.12%21,967
Jan 21, 202625.9225.9225.8625.89+0.02%35,357
Jan 20, 202625.9125.9325.8825.89-0.52%56,275
Jan 16, 202625.9726.0825.9726.02-0.00%12,026
Jan 15, 202626.0526.0625.9826.02-0.05%17,661
Jan 14, 202626.0326.0726.0026.04+0.12%16,540
Jan 13, 202625.9226.0425.9226.00+0.05%10,327
Jan 12, 202625.9526.0325.9525.99-0.02%8,170
Jan 9, 202626.0226.0225.9126.00+0.10%38,347
Jan 8, 202625.9626.0125.9325.97+0.08%53,111
Jan 7, 202625.9526.0025.9025.95+0.23%25,551
Jan 6, 202625.9325.9325.8225.89+0.02%25,915
Jan 5, 202625.8925.9125.8025.89+0.14%17,816
Jan 2, 202625.8425.8825.7925.85-0.02%17,333
Dec 31, 202525.7425.9125.7425.86+0.06%23,865
Dec 30, 202525.7725.8825.7725.84+0.12%13,599
Dec 29, 202525.8225.8525.7725.81+0.03%21,114
Dec 26, 202525.8725.8725.7625.80-0.21%46,327
Dec 24, 202525.7625.8825.7425.86+0.26%38,345
Dec 23, 202525.7625.8125.7625.79+0.05%34,439
Dec 22, 202525.7825.7825.6625.77-0.17%78,521
Dec 19, 202525.8425.8525.7225.82-0.16%24,772
Dec 18, 202525.8725.8725.8525.86+0.15%29,552
Dec 17, 202525.8525.8525.7225.82+0.06%38,703
Dec 16, 202525.7725.8425.7425.80+0.07%41,932
Dec 15, 202525.7525.8425.7325.79+0.18%9,251
Dec 12, 202525.7725.8125.6725.74-0.29%13,276
Dec 11, 202525.8025.8425.8025.82+0.17%35,241
Dec 10, 202525.7525.8225.6825.77-0.08%5,638
Dec 9, 202525.8225.8225.6925.79+0.00%13,638
Dec 8, 202525.7925.8025.6625.79-0.04%35,238
Dec 5, 202525.7925.8425.6825.80+0.19%32,534
Dec 4, 202525.7425.8225.7125.75-0.08%16,845
Dec 3, 202525.7825.8425.7725.77+0.08%4,228
Dec 2, 202525.8025.8325.6825.75-0.23%16,281
Dec 1, 202525.8425.8425.7025.81-0.02%5,699
Nov 28, 202525.8725.8825.7525.82+0.02%4,903
Nov 26, 202525.8825.8825.8125.81+0.00%3,302
Nov 25, 202525.8525.8825.7725.81+0.14%3,258
Nov 24, 202525.7525.8425.7525.77-0.41%2,149
Nov 21, 202525.9225.9425.8825.88+0.15%7,439
Nov 20, 202525.9125.9125.7925.84-0.08%90,192
Nov 19, 202525.9225.9225.8625.86-0.12%3,478
Nov 18, 202526.0026.6125.8925.89+0.14%4,791
Nov 17, 202525.9125.9425.7925.86-0.02%8,421
Nov 14, 202525.9925.9925.8325.86-0.31%7,805
Nov 13, 202525.9525.9925.9325.94-0.10%14,174
Nov 12, 202525.9825.9925.9425.96-0.04%4,850
Nov 11, 202525.8525.9825.8525.98+0.37%6,215
Nov 10, 202525.7825.9025.7825.88+0.08%10,922
Nov 7, 202525.8925.8925.8025.86+0.01%17,879
Nov 6, 202525.8725.8825.8025.86+0.26%22,050
Nov 5, 202525.8525.8525.7825.79-0.19%11,300
Nov 4, 202525.8425.8925.8425.84+0.02%16,591
Nov 3, 202525.8325.8625.8325.84+0.04%3,914
Oct 31, 202525.8525.8725.8225.82-0.02%28,019
Oct 30, 202525.8025.8625.8025.83-0.15%22,521
Oct 29, 202525.8825.8925.8525.87-0.02%8,015

Daily open, high, low, close and volume for Invesco BulletShares 2033 Municipal Bond ETF (BSSX). Showing 249 trading days. Unadjusted prices.