Skip to main content
Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
27.53
+0.01 (0.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.5627.6627.5227.5227.52-0.40%110,675
Sep 24, 202427.6127.7027.5627.6327.63-0.25%958,392
Sep 23, 202427.6927.8027.5927.7027.70-0.40%117,416
Sep 20, 202427.7927.8227.7327.8127.720.04%165,773
Sep 19, 202427.7227.8027.7127.8027.71-0.18%140,233
Sep 18, 202427.9928.0027.8227.8527.76-0.39%136,346
Sep 17, 202428.0528.0727.9127.9627.87-0.04%352,123
Sep 16, 202427.9428.0127.9227.9727.880.32%252,764
Sep 13, 202427.9327.9527.8627.8827.790.04%580,632
Sep 12, 202427.9227.9627.7227.8727.78-0.36%436,382
Sep 11, 202427.9728.1227.9427.9727.880.07%215,764
Sep 10, 202427.8327.9627.7927.9527.860.22%171,978
Sep 9, 202427.8527.9227.8027.8927.800.11%155,597
Sep 6, 202427.7827.9427.7427.8627.770.47%167,896
Sep 5, 202427.7327.7527.6327.7327.640.11%141,982
Sep 4, 202427.5427.7027.5427.7027.610.76%357,362
Sep 3, 202427.4527.5127.3727.4927.400.37%265,236
Aug 30, 202427.4527.4827.3327.3927.310.07%385,744
Aug 29, 202427.3627.4327.3627.3727.29-0.07%298,585
Aug 28, 202427.3927.4427.3927.3927.31-0.04%94,257
Aug 27, 202427.3827.4327.3427.4027.32-0.25%129,507
Aug 26, 202427.5227.5327.4427.4727.38-0.25%160,481
Aug 23, 202427.4427.5427.4027.5427.450.62%94,066
Aug 22, 202427.4127.4527.2927.3727.29-0.47%89,685
Aug 21, 202427.4527.5727.4127.5027.410.22%107,958
Aug 20, 202427.3927.4427.3627.4427.360.48%112,412
Aug 19, 202427.2527.4127.2527.3127.23-0.26%228,784
Aug 16, 202427.3727.4027.3027.3827.210.26%131,535
Aug 15, 202427.2627.3227.2027.3127.14-0.58%122,079
Aug 14, 202427.3827.4927.3827.4727.300.55%174,500
Aug 13, 202427.3627.4027.3227.3227.150.04%79,189
Aug 12, 202427.1027.3527.0727.3127.140.70%619,319
Aug 9, 202427.1027.1227.0827.1226.960.37%196,896
Aug 8, 202426.9427.0226.9327.0226.860.11%167,693
Aug 7, 202427.0027.0726.9526.9926.83-0.95%422,641
Aug 6, 202427.3927.4627.2527.2527.09-0.87%197,474
Aug 5, 202427.7727.7727.4327.4927.32-0.22%627,166
Aug 2, 202427.4027.5527.3927.5527.381.81%316,212
Aug 1, 202427.0927.2027.0627.0626.90-731,800
Jul 31, 202426.9727.0626.8627.0626.900.78%303,305
Jul 30, 202426.8426.9026.7926.8526.690.07%128,506
Jul 29, 202426.8226.8526.7926.8326.670.41%126,582
Jul 26, 202426.7226.7726.7126.7226.560.19%143,537
Jul 25, 202426.6526.7626.6326.6726.510.30%192,613
Jul 24, 202426.6326.7326.5926.5926.43-0.23%215,030
Jul 23, 202426.6326.7326.6226.6526.490.04%153,515
Jul 22, 202426.6926.7426.6126.6426.48-0.47%374,220
Jul 19, 202426.8226.8226.7526.7726.52-0.32%48,214
Jul 18, 202426.8526.8926.8026.8526.60-0.15%142,180
Jul 17, 202426.8426.9226.8126.8926.640.19%82,887
Jul 16, 202426.7626.8426.7126.8426.590.49%66,071
Jul 15, 202426.7226.8226.7026.7126.46-0.30%137,677
Jul 12, 202426.7826.7926.7326.7926.540.07%318,891
Jul 11, 202426.7726.8126.7326.7726.520.68%122,514
Jul 10, 202426.5626.6126.5426.5926.350.19%136,742
Jul 9, 202426.5426.5826.4626.5426.30-0.26%171,016
Jul 8, 202426.5526.6326.5026.6126.370.23%415,864
Jul 5, 202426.5026.5626.4526.5526.310.42%80,555
Jul 3, 202426.3126.4526.2826.4426.200.80%94,947
Jul 2, 202426.2026.2526.1426.2325.990.34%276,594
Jul 1, 202426.2026.2126.1026.1425.90-0.91%875,752
Jun 28, 202426.5926.6126.3726.3826.14-0.57%124,099
Jun 27, 202426.5426.5626.5226.5326.290.06%133,238
Jun 26, 202426.5526.5626.5026.5226.27-0.69%132,314
Jun 25, 202426.6026.7026.6026.7026.450.15%101,658
Jun 24, 202426.5826.6626.5826.6626.41-0.15%110,754
Jun 21, 202426.7526.7826.6726.7026.37-0.30%114,241
Jun 20, 202426.6926.7826.6626.7826.45-0.07%126,895
Jun 18, 202426.7226.8226.7026.8026.470.37%153,614
Jun 17, 202426.6426.7526.6126.7026.37-0.45%383,019
Jun 14, 202426.8126.8726.7526.8226.490.22%615,651
Jun 13, 202426.7126.7826.6526.7626.430.75%229,036
Jun 12, 202426.6426.7426.5126.5626.230.26%604,501
Jun 11, 202426.3926.5126.3626.4926.160.57%142,147
Jun 10, 202426.4026.4026.2926.3426.01-0.23%107,543
Jun 7, 202426.5026.6026.3926.4026.07-0.83%174,472
Jun 6, 202426.6226.6726.5626.6226.29-0.30%169,241
Jun 5, 202426.6126.7026.5626.7026.370.45%142,033
Jun 4, 202426.4726.6026.4626.5826.250.80%407,789
Jun 3, 202426.2726.4126.2426.3726.040.50%314,512
May 31, 202426.2026.2426.1426.2425.910.42%81,509
May 30, 202426.1026.1326.0126.1325.810.54%154,868
May 29, 202426.0926.0925.9525.9925.67-0.50%226,515
May 28, 202426.2526.3026.1026.1225.80-0.46%276,366
May 24, 202426.2226.2626.1926.2425.910.08%191,857
May 23, 202426.3026.3126.1826.2225.90-0.11%180,026
May 22, 202426.2026.3026.2026.2525.92-0.08%208,189
May 21, 202426.3326.3826.2726.2725.94-189,044
May 20, 202426.2926.2926.2426.2725.94-0.45%197,383
May 17, 202426.4226.4826.3726.3925.97-0.26%164,372
May 16, 202426.5526.5826.4426.4626.04-0.34%157,258
May 15, 202426.5026.5526.4426.5526.130.95%277,045
May 14, 202426.2326.3126.2326.3025.890.38%193,895
May 13, 202426.2426.2426.2026.2025.790.15%146,370
May 10, 202426.1926.2126.1626.1625.75-0.46%338,775
May 9, 202426.1526.2826.1226.2825.870.46%270,055
May 8, 202426.1826.2226.1626.1625.75-0.19%319,201
May 7, 202426.1826.2726.1726.2125.800.34%388,407
May 6, 202426.0726.1726.0726.1225.710.23%574,120
May 3, 202426.0826.0925.9826.0625.650.42%1,606,207