Skip to main content
Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.92
+0.08 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

BSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8226.3625.8225.9225.920.31%19,923
Feb 20, 202525.8625.8825.8025.8425.84-32,904
Feb 19, 202525.7525.8425.7525.8425.840.31%22,288
Feb 18, 202525.7925.7925.7025.7625.76-0.17%8,762
Feb 14, 202525.7725.8725.7525.8125.810.14%12,093
Feb 13, 202525.7125.7725.7025.7725.770.62%18,563
Feb 12, 202525.6825.6825.6025.6125.61-0.89%6,286
Feb 11, 202525.8125.8525.8125.8425.84-0.04%7,752
Feb 10, 202525.8825.9025.8525.8525.85-0.15%11,596
Feb 7, 202525.9125.9125.8825.8925.89-0.08%2,684
Feb 6, 202525.8525.9325.8525.9125.910.12%3,524
Feb 5, 202525.8725.9125.8125.8825.880.27%35,880
Feb 4, 202525.7625.8125.6725.8125.810.43%15,285
Feb 3, 202525.8125.8125.6725.7025.700.02%35,896
Jan 31, 202525.7425.7625.7025.7025.70-0.14%20,526
Jan 30, 202525.7125.7625.7125.7325.730.08%4,020
Jan 29, 202525.7925.7925.6625.7125.710.04%5,690
Jan 28, 202525.7225.7825.7025.7025.70-0.19%248,580
Jan 27, 202525.7525.7525.7025.7525.750.55%6,187
Jan 24, 202525.6525.6525.5425.6125.610.23%6,685
Jan 23, 202525.5725.6125.5525.5525.55-0.43%6,325
Jan 22, 202525.6625.6625.5925.6625.660.20%7,517
Jan 21, 202525.5825.6425.5825.6125.61-0.12%2,302
Jan 17, 202525.6425.6425.6225.6425.570.25%3,303
Jan 16, 202525.5625.6025.5425.5825.510.06%6,431
Jan 15, 202525.6025.6025.5325.5625.490.53%12,769
Jan 14, 202525.4525.4525.4325.4325.36-0.45%2,388
Jan 13, 202525.5825.5825.4825.5425.47-0.18%18,330
Jan 10, 202525.6025.6325.5225.5925.52-0.43%20,605
Jan 8, 202525.7325.7525.6525.7025.63-0.25%14,200
Jan 7, 202525.8025.8025.7325.7625.69-0.31%18,338
Jan 6, 202525.8125.8425.7625.8425.770.12%24,865
Jan 3, 202525.7925.8325.7925.8125.740.02%17,722
Jan 2, 202525.8325.8325.7825.8125.740.19%7,687
Dec 31, 202425.8325.8325.6925.7625.69-0.21%35,096
Dec 30, 202425.7025.9525.7025.8125.740.42%42,537
Dec 27, 202425.7725.8425.7025.7025.63-0.62%6,672
Dec 26, 202425.7526.5725.6925.8625.790.39%13,352
Dec 24, 202425.6725.8325.6725.7625.690.21%7,271
Dec 23, 202425.7225.8025.7125.7125.64-0.45%23,954
Dec 20, 202425.7625.8325.7325.8225.680.94%31,982
Dec 19, 202425.7625.7625.5825.5825.44-1.27%13,278
Dec 18, 202425.9926.0125.8425.9125.77-0.31%7,435
Dec 17, 202426.1326.1325.9925.9925.85-0.50%17,200
Dec 16, 202426.0726.1826.0726.1225.980.50%16,964
Dec 13, 202426.1026.1025.9925.9925.85-0.69%6,884
Dec 12, 202426.2326.2426.1426.1726.03-0.53%15,221
Dec 11, 202426.3326.4626.2526.3126.170.04%5,046
Dec 10, 202426.3426.3626.3026.3026.16-0.34%4,272
Dec 9, 202426.4026.4126.3726.3926.25-0.08%4,418
Dec 6, 202426.4226.4926.3526.4126.270.23%15,153
Dec 5, 202426.4026.4126.3526.3526.21-0.15%4,871
Dec 4, 202426.3326.5626.3326.3926.250.32%6,032
Dec 3, 202426.3326.3926.3126.3126.16-0.06%17,996
Dec 2, 202426.2826.3326.2826.3226.180.34%12,924
Nov 29, 202426.2526.2526.1926.2326.090.23%3,458
Nov 27, 202426.2226.3026.1626.1726.030.15%7,643
Nov 26, 202426.2026.2026.0526.1325.99-0.08%5,689
Nov 25, 202426.2326.2326.0826.1526.010.77%5,092
Nov 22, 202426.0026.0125.9525.9525.81-0.19%4,708
Nov 21, 202425.9526.0025.9526.0025.860.27%3,424
Nov 20, 202425.9926.1425.9325.9325.79-0.12%21,468
Nov 19, 202425.8926.0325.8925.9625.820.16%4,205
Nov 18, 202425.8626.0025.8625.9225.78-0.12%2,534
Nov 15, 202425.9826.0025.8525.9525.74-0.08%2,765
Nov 14, 202425.9926.1625.9725.9725.760.12%23,016
Nov 13, 202426.0026.0325.9025.9425.730.07%16,198
Nov 12, 202425.9525.9725.8425.9225.71-0.08%5,461
Nov 11, 202425.9425.9725.9425.9425.730.03%13,583
Nov 8, 202425.9926.0225.9025.9325.720.62%20,226
Nov 7, 202425.6125.8125.6125.7725.560.61%11,512
Nov 6, 202425.6125.6625.5525.6225.41-1.25%13,434
Nov 5, 202425.9825.9925.9425.9425.73-0.19%4,300
Nov 4, 202425.9427.2725.9025.9925.780.67%31,286
Nov 1, 202425.8325.8525.7925.8225.60-0.02%5,164
Oct 31, 202425.8125.8425.8125.8225.610.10%3,275
Oct 30, 202425.7925.8325.7625.8025.58-0.10%3,688
Oct 29, 202425.8025.8225.7625.8225.61-0.19%9,574
Oct 28, 202425.8525.8825.8225.8725.660.04%10,873
Oct 25, 202425.8225.8625.7725.8625.650.74%30,958
Oct 24, 202425.6525.7225.6325.6725.46-0.31%10,783
Oct 23, 202425.8725.8725.7025.7525.54-0.84%10,951
Oct 22, 202425.9525.9825.9425.9725.75-0.59%6,096
Oct 21, 202426.1126.1726.0326.1225.91-0.53%20,617
Oct 18, 202426.2326.2726.2326.2625.970.19%4,601
Oct 17, 202426.1726.2326.1726.2125.92-0.15%6,262
Oct 16, 202426.2426.2526.2126.2525.960.25%9,583
Oct 15, 202426.1726.2226.1526.1925.900.34%6,953
Oct 14, 202426.1126.1226.0726.1025.81-0.38%7,457
Oct 11, 202426.1726.7226.1526.2025.91-0.06%15,927
Oct 10, 202426.1626.2126.1526.2125.92-11,195
Oct 9, 202426.2626.2626.1726.2125.92-0.11%7,007
Oct 8, 202426.2326.2426.1926.2425.95-0.30%2,637
Oct 7, 202426.3126.3226.2726.3226.030.04%8,752
Oct 4, 202426.4026.4126.2926.3126.02-0.59%10,673
Oct 3, 202426.4826.4826.4426.4726.180.06%4,355
Oct 2, 202426.4026.4526.4026.4526.160.09%15,299
Oct 1, 202426.4326.4626.3826.4326.140.28%14,279
Sep 30, 202426.3726.3726.3526.3526.06-0.04%3,709
Sep 27, 202426.3526.3926.3426.3626.070.09%2,184