Invesco Taxable Municipal Bond ETF (BAB)
NYSEARCA: BAB · Real-Time Price · USD
26.44
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.44 | 26.56 | 26.44 | 26.44 | 26.44 | - | 129,852 |
| Jul 30, 2025 | 26.38 | 26.49 | 26.38 | 26.44 | 26.44 | -0.23% | 80,440 |
| Jul 29, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 0.68% | 164,103 |
| Jul 28, 2025 | 26.33 | 26.36 | 26.30 | 26.32 | 26.32 | -0.27% | 57,773 |
| Jul 25, 2025 | 26.31 | 26.39 | 26.29 | 26.39 | 26.39 | 0.34% | 66,760 |
| Jul 24, 2025 | 26.21 | 26.31 | 26.20 | 26.30 | 26.30 | -0.08% | 78,134 |
| Jul 23, 2025 | 26.32 | 26.35 | 26.26 | 26.32 | 26.32 | -0.23% | 127,557 |
| Jul 22, 2025 | 26.33 | 26.42 | 26.31 | 26.38 | 26.38 | 0.30% | 118,696 |
| Jul 21, 2025 | 26.34 | 26.37 | 26.29 | 26.30 | 26.30 | 0.38% | 133,713 |
| Jul 18, 2025 | 26.24 | 26.32 | 26.20 | 26.20 | 26.11 | -0.11% | 205,904 |
| Jul 17, 2025 | 26.29 | 26.31 | 26.21 | 26.23 | 26.14 | 0.23% | 87,270 |
| Jul 16, 2025 | 26.25 | 26.29 | 26.15 | 26.17 | 26.08 | 0.08% | 155,318 |
| Jul 15, 2025 | 26.29 | 26.35 | 26.15 | 26.15 | 26.06 | -0.34% | 101,452 |
| Jul 14, 2025 | 26.24 | 26.34 | 26.22 | 26.24 | 26.15 | -0.34% | 71,575 |
| Jul 11, 2025 | 26.29 | 26.39 | 26.28 | 26.33 | 26.24 | -0.38% | 47,148 |
| Jul 10, 2025 | 26.48 | 26.48 | 26.40 | 26.43 | 26.34 | -0.15% | 88,393 |
| Jul 9, 2025 | 26.39 | 26.47 | 26.34 | 26.47 | 26.38 | 0.65% | 771,470 |
| Jul 8, 2025 | 26.26 | 26.35 | 26.25 | 26.30 | 26.21 | -0.45% | 50,319 |
| Jul 7, 2025 | 26.36 | 26.43 | 26.29 | 26.42 | 26.33 | -0.23% | 60,163 |
| Jul 3, 2025 | 26.37 | 26.54 | 26.37 | 26.48 | 26.39 | 0.11% | 98,004 |
| Jul 2, 2025 | 26.48 | 26.59 | 26.44 | 26.45 | 26.36 | -0.38% | 78,391 |
| Jul 1, 2025 | 26.58 | 26.69 | 26.45 | 26.55 | 26.46 | 0.08% | 158,376 |
| Jun 30, 2025 | 26.57 | 26.60 | 26.43 | 26.53 | 26.44 | 0.38% | 150,204 |
| Jun 27, 2025 | 26.47 | 26.54 | 26.37 | 26.43 | 26.34 | -0.23% | 140,991 |
| Jun 26, 2025 | 26.38 | 26.55 | 26.38 | 26.49 | 26.40 | 0.23% | 111,794 |
| Jun 25, 2025 | 26.32 | 26.44 | 26.32 | 26.43 | 26.34 | 0.34% | 87,757 |
| Jun 24, 2025 | 26.15 | 26.36 | 26.15 | 26.34 | 26.25 | 0.19% | 148,014 |
| Jun 23, 2025 | 26.31 | 26.43 | 26.15 | 26.29 | 26.20 | -0.04% | 183,854 |
| Jun 20, 2025 | 26.22 | 26.37 | 26.01 | 26.30 | 26.12 | -0.04% | 101,099 |
| Jun 18, 2025 | 26.29 | 26.44 | 26.03 | 26.31 | 26.13 | 0.15% | 106,468 |
| Jun 17, 2025 | 26.24 | 26.41 | 26.11 | 26.27 | 26.09 | 0.04% | 103,773 |
| Jun 16, 2025 | 26.18 | 26.42 | 26.02 | 26.26 | 26.08 | -0.11% | 108,062 |
| Jun 13, 2025 | 26.29 | 26.41 | 26.14 | 26.29 | 26.11 | -0.38% | 59,460 |
| Jun 12, 2025 | 26.38 | 26.45 | 26.24 | 26.39 | 26.21 | 0.57% | 105,570 |
| Jun 11, 2025 | 26.20 | 26.29 | 26.10 | 26.24 | 26.06 | 0.61% | 173,466 |
| Jun 10, 2025 | 26.17 | 26.25 | 26.04 | 26.08 | 25.90 | -0.04% | 139,720 |
| Jun 9, 2025 | 26.02 | 26.20 | 26.02 | 26.09 | 25.91 | 0.27% | 81,800 |
| Jun 6, 2025 | 26.05 | 26.31 | 26.01 | 26.02 | 25.84 | -0.65% | 128,661 |
| Jun 5, 2025 | 26.23 | 26.33 | 26.18 | 26.19 | 26.01 | -0.27% | 325,253 |
| Jun 4, 2025 | 26.10 | 26.37 | 26.05 | 26.26 | 26.08 | 0.92% | 236,220 |
| Jun 3, 2025 | 26.10 | 26.10 | 26.00 | 26.02 | 25.84 | -0.08% | 191,417 |
| Jun 2, 2025 | 26.07 | 26.18 | 25.91 | 26.04 | 25.86 | -0.38% | 132,705 |
| May 30, 2025 | 26.10 | 26.20 | 26.03 | 26.14 | 25.96 | 0.19% | 133,319 |
| May 29, 2025 | 26.11 | 26.20 | 26.00 | 26.09 | 25.91 | 0.66% | 253,432 |
| May 28, 2025 | 26.12 | 26.14 | 25.90 | 25.92 | 25.74 | -0.73% | 168,988 |
| May 27, 2025 | 26.00 | 26.11 | 25.89 | 26.11 | 25.93 | 0.73% | 205,090 |
| May 23, 2025 | 25.93 | 26.02 | 25.75 | 25.92 | 25.74 | 0.70% | 305,629 |
| May 22, 2025 | 25.65 | 25.95 | 25.65 | 25.74 | 25.56 | 0.19% | 175,701 |
| May 21, 2025 | 25.91 | 26.06 | 25.67 | 25.69 | 25.51 | -0.96% | 135,894 |
| May 20, 2025 | 25.91 | 26.08 | 25.86 | 25.94 | 25.76 | -0.19% | 114,097 |