Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.01
+0.01 (0.04%)
May 12, 2025, 4:00 PM - Market closed
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.02 | 25.03 | 24.94 | 25.01 | 25.01 | 0.04% | 5,852 |
| May 9, 2025 | 25.07 | 25.29 | 25.00 | 25.00 | 25.00 | 0.16% | 19,985 |
| May 8, 2025 | 25.02 | 25.04 | 24.96 | 24.96 | 24.96 | -0.32% | 3,114 |
| May 7, 2025 | 24.97 | 25.12 | 24.96 | 25.04 | 25.04 | 0.14% | 8,780 |
| May 6, 2025 | 24.91 | 25.07 | 24.91 | 25.01 | 25.01 | 0.06% | 3,750 |
| May 5, 2025 | 24.95 | 25.40 | 24.87 | 24.99 | 24.99 | 0.26% | 33,877 |
| May 2, 2025 | 24.90 | 24.93 | 24.89 | 24.93 | 24.93 | -0.08% | 8,759 |
| May 1, 2025 | 24.96 | 25.03 | 24.88 | 24.95 | 24.95 | -0.03% | 18,816 |
| Apr 30, 2025 | 24.96 | 24.99 | 24.87 | 24.95 | 24.95 | 0.37% | 15,432 |
| Apr 29, 2025 | 24.84 | 25.25 | 24.67 | 24.86 | 24.86 | 0.16% | 43,514 |
| Apr 28, 2025 | 24.79 | 24.85 | 24.77 | 24.82 | 24.82 | - | 29,213 |
| Apr 25, 2025 | 24.81 | 25.08 | 24.75 | 24.82 | 24.82 | 0.14% | 11,929 |
| Apr 24, 2025 | 24.81 | 24.83 | 24.74 | 24.79 | 24.79 | 0.47% | 17,631 |
| Apr 23, 2025 | 24.86 | 25.03 | 24.58 | 24.67 | 24.67 | 0.65% | 21,510 |
| Apr 22, 2025 | 24.60 | 24.60 | 24.40 | 24.51 | 24.51 | 0.12% | 20,868 |
| Apr 21, 2025 | 24.61 | 24.67 | 24.43 | 24.48 | 24.48 | -1.41% | 13,260 |
| Apr 17, 2025 | 24.78 | 24.83 | 24.72 | 24.83 | 24.76 | 0.24% | 7,262 |
| Apr 16, 2025 | 24.72 | 24.82 | 24.67 | 24.77 | 24.70 | 0.24% | 11,533 |
| Apr 15, 2025 | 24.72 | 24.77 | 24.67 | 24.71 | 24.64 | -0.28% | 22,639 |
| Apr 14, 2025 | 24.61 | 24.78 | 24.61 | 24.78 | 24.71 | 1.23% | 10,656 |
| Apr 11, 2025 | 25.00 | 25.00 | 23.90 | 24.48 | 24.41 | -0.89% | 27,991 |
| Apr 10, 2025 | 25.02 | 25.18 | 24.60 | 24.70 | 24.63 | 0.73% | 31,570 |
| Apr 9, 2025 | 23.99 | 24.61 | 23.85 | 24.52 | 24.45 | - | 95,346 |
| Apr 8, 2025 | 24.93 | 24.93 | 24.50 | 24.52 | 24.45 | -1.80% | 26,386 |
| Apr 7, 2025 | 25.38 | 25.40 | 24.95 | 24.97 | 24.90 | -2.15% | 36,665 |
| Apr 4, 2025 | 25.70 | 25.70 | 25.49 | 25.52 | 25.45 | 0.04% | 23,348 |
| Apr 3, 2025 | 25.52 | 25.55 | 25.45 | 25.51 | 25.44 | 0.63% | 12,486 |
| Apr 2, 2025 | 25.36 | 25.36 | 25.30 | 25.35 | 25.28 | -0.08% | 5,203 |
| Apr 1, 2025 | 25.41 | 25.42 | 25.37 | 25.37 | 25.30 | 0.20% | 8,397 |
| Mar 31, 2025 | 25.24 | 25.32 | 25.20 | 25.32 | 25.25 | 0.12% | 6,953 |
| Mar 28, 2025 | 25.22 | 25.29 | 25.20 | 25.29 | 25.22 | 0.72% | 22,709 |
| Mar 27, 2025 | 25.13 | 25.14 | 25.06 | 25.11 | 25.04 | -0.40% | 19,059 |
| Mar 26, 2025 | 25.31 | 25.31 | 25.16 | 25.21 | 25.14 | -0.63% | 22,337 |
| Mar 25, 2025 | 25.49 | 25.49 | 25.31 | 25.37 | 25.30 | -0.08% | 15,617 |
| Mar 24, 2025 | 25.43 | 25.45 | 25.35 | 25.39 | 25.32 | -0.51% | 17,445 |
| Mar 21, 2025 | 25.60 | 25.62 | 25.52 | 25.52 | 25.38 | -0.39% | 134,879 |
| Mar 20, 2025 | 25.65 | 25.65 | 25.59 | 25.62 | 25.48 | 0.16% | 4,525 |
| Mar 19, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 25.44 | - | 3,169 |
| Mar 18, 2025 | 25.58 | 25.61 | 25.58 | 25.58 | 25.44 | 0.16% | 4,618 |
| Mar 17, 2025 | 25.58 | 25.63 | 25.54 | 25.54 | 25.40 | -0.16% | 16,176 |
| Mar 14, 2025 | 25.56 | 25.58 | 25.51 | 25.58 | 25.44 | 0.18% | 19,019 |
| Mar 13, 2025 | 25.52 | 25.58 | 25.44 | 25.54 | 25.39 | -0.35% | 4,437 |
| Mar 12, 2025 | 25.72 | 25.72 | 25.62 | 25.63 | 25.48 | -0.62% | 6,754 |
| Mar 11, 2025 | 25.85 | 25.87 | 25.74 | 25.79 | 25.64 | -0.14% | 10,307 |
| Mar 10, 2025 | 25.80 | 25.90 | 25.80 | 25.82 | 25.68 | 0.19% | 10,907 |
| Mar 7, 2025 | 25.79 | 25.85 | 25.76 | 25.77 | 25.63 | -0.23% | 11,344 |
| Mar 6, 2025 | 25.88 | 25.92 | 25.83 | 25.83 | 25.69 | -0.39% | 5,589 |
| Mar 5, 2025 | 25.99 | 26.15 | 25.88 | 25.93 | 25.79 | 0.15% | 91,156 |
| Mar 4, 2025 | 26.01 | 26.01 | 25.89 | 25.89 | 25.75 | -0.61% | 5,008 |
| Mar 3, 2025 | 26.06 | 26.06 | 25.98 | 26.05 | 25.91 | - | 5,142 |