Skip to main content
Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.82
+0.24 (0.94%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7625.8325.7325.8225.820.94%31,982
Dec 19, 202425.7625.7625.5825.5825.58-1.27%13,278
Dec 18, 202425.9926.0125.8425.9125.91-0.31%7,435
Dec 17, 202426.1326.1325.9925.9925.99-0.50%17,200
Dec 16, 202426.0726.1826.0726.1226.120.50%16,964
Dec 13, 202426.1026.1025.9925.9925.99-0.69%6,884
Dec 12, 202426.2326.2426.1426.1726.17-0.53%15,221
Dec 11, 202426.3326.4626.2526.3126.310.04%5,046
Dec 10, 202426.3426.3626.3026.3026.30-0.34%4,272
Dec 9, 202426.4026.4126.3726.3926.39-0.08%4,418
Dec 6, 202426.4226.4926.3526.4126.410.23%15,153
Dec 5, 202426.4026.4126.3526.3526.35-0.15%4,871
Dec 4, 202426.3326.5626.3326.3926.390.32%6,032
Dec 3, 202426.3326.3926.3126.3126.31-0.06%17,996
Dec 2, 202426.2826.3326.2826.3226.320.34%12,924
Nov 29, 202426.2526.2526.1926.2326.230.23%3,458
Nov 27, 202426.2226.3026.1626.1726.170.15%7,643
Nov 26, 202426.2026.2026.0526.1326.13-0.08%5,689
Nov 25, 202426.2326.2326.0826.1526.150.77%5,092
Nov 22, 202426.0026.0125.9525.9525.95-0.19%4,708
Nov 21, 202425.9526.0025.9526.0026.000.27%3,424
Nov 20, 202425.9926.1425.9325.9325.93-0.12%21,468
Nov 19, 202425.8926.0325.8925.9625.960.16%4,205
Nov 18, 202425.8626.0025.8625.9225.92-0.12%2,534
Nov 15, 202425.9826.0025.8525.9525.88-0.08%2,765
Nov 14, 202425.9926.1625.9725.9725.900.12%23,016
Nov 13, 202426.0026.0325.9025.9425.870.07%16,198
Nov 12, 202425.9525.9725.8425.9225.85-0.08%5,461
Nov 11, 202425.9425.9725.9425.9425.870.03%13,583
Nov 8, 202425.9926.0225.9025.9325.860.62%20,226
Nov 7, 202425.6125.8125.6125.7725.700.61%11,512
Nov 6, 202425.6125.6625.5525.6225.54-1.25%13,434
Nov 5, 202425.9825.9925.9425.9425.87-0.19%4,300
Nov 4, 202425.9427.2725.9025.9925.920.67%31,286
Nov 1, 202425.8325.8525.7925.8225.74-0.02%5,164
Oct 31, 202425.8125.8425.8125.8225.750.10%3,275
Oct 30, 202425.7925.8325.7625.8025.72-0.10%3,688
Oct 29, 202425.8025.8225.7625.8225.75-0.19%9,574
Oct 28, 202425.8525.8825.8225.8725.800.04%10,873
Oct 25, 202425.8225.8625.7725.8625.790.74%30,958
Oct 24, 202425.6525.7225.6325.6725.60-0.31%10,783
Oct 23, 202425.8725.8725.7025.7525.68-0.84%10,951
Oct 22, 202425.9525.9825.9425.9725.89-0.59%6,096
Oct 21, 202426.1126.1726.0326.1226.05-0.53%20,617
Oct 18, 202426.2326.2726.2326.2626.110.19%4,601
Oct 17, 202426.1726.2326.1726.2126.06-0.15%6,262
Oct 16, 202426.2426.2526.2126.2526.100.25%9,583
Oct 15, 202426.1726.2226.1526.1926.040.34%6,953
Oct 14, 202426.1126.1226.0726.1025.95-0.38%7,457
Oct 11, 202426.1726.7226.1526.2026.05-0.06%15,927
Oct 10, 202426.1626.2126.1526.2126.06-11,195
Oct 9, 202426.2626.2626.1726.2126.06-0.11%7,007
Oct 8, 202426.2326.2426.1926.2426.09-0.30%2,637
Oct 7, 202426.3126.3226.2726.3226.170.04%8,752
Oct 4, 202426.4026.4126.2926.3126.16-0.59%10,673
Oct 3, 202426.4826.4826.4426.4726.320.06%4,355
Oct 2, 202426.4026.4526.4026.4526.300.09%15,299
Oct 1, 202426.4326.4626.3826.4326.280.28%14,279
Sep 30, 202426.3726.3726.3526.3526.20-0.04%3,709
Sep 27, 202426.3526.3926.3426.3626.210.09%2,184
Sep 26, 202426.3326.3826.3126.3426.19-0.06%38,544
Sep 25, 202426.3626.3626.2926.3526.200.38%20,973
Sep 24, 202426.3627.2326.2526.2526.10-0.42%52,255
Sep 23, 202426.4226.4226.2826.3626.21-0.15%125,063
Sep 20, 202426.4326.4726.4026.4026.19-0.30%9,151
Sep 19, 202426.4926.4926.4226.4826.26-0.05%19,247
Sep 18, 202426.4326.7226.3626.4926.280.05%125,192
Sep 17, 202426.4926.4926.4026.4826.260.21%15,515
Sep 16, 202426.4826.4826.4326.4326.21-3,817
Sep 13, 202426.4526.4526.4126.4326.210.06%3,622
Sep 12, 202426.4426.4426.3926.4126.20-0.15%5,891
Sep 11, 202426.4226.4626.3626.4526.230.40%21,435
Sep 10, 202426.3526.3626.3326.3526.130.11%3,645
Sep 9, 202426.3126.3326.3126.3226.10-0.32%4,157
Sep 6, 202426.3626.4026.3126.4026.190.44%10,423
Sep 5, 202426.2926.3126.2426.2926.070.04%6,461
Sep 4, 202426.2226.3126.2226.2826.060.15%12,677
Sep 3, 202426.2026.2526.2026.2426.020.15%5,693
Aug 30, 202426.1926.2026.1526.2025.980.21%3,485
Aug 29, 202426.1426.1626.0826.1425.93-15,652
Aug 28, 202426.1626.1626.1226.1425.930.04%4,643
Aug 27, 202426.1526.1526.1126.1325.92-0.40%17,890
Aug 26, 202426.2726.2726.2026.2426.020.10%3,209
Aug 23, 202426.2426.2426.1926.2126.000.15%7,328
Aug 22, 202426.2126.2126.1426.1725.96-0.13%6,937
Aug 21, 202426.2226.2326.1726.2125.99-0.10%8,596
Aug 20, 202426.2526.2526.1626.2326.020.19%85,408
Aug 19, 202426.6826.6826.1626.1825.97-0.06%5,555
Aug 16, 202426.2326.2526.1926.2025.910.13%8,630
Aug 15, 202426.1626.1826.1426.1625.88-0.44%8,008
Aug 14, 202426.2826.2926.2826.2825.990.06%1,632
Aug 13, 202426.2826.2926.2626.2625.980.25%7,592
Aug 12, 202426.2226.2226.1926.2025.91-0.04%25,869
Aug 9, 202426.2026.2326.1826.2125.920.13%1,430
Aug 8, 202426.1926.2026.1426.1725.89-0.42%6,762
Aug 7, 202426.4126.4126.2826.2826.00-0.28%2,459
Aug 6, 202426.3926.3926.3226.3626.07-0.47%11,418
Aug 5, 202426.4726.4826.4526.4826.190.40%4,496
Aug 2, 202426.3526.4026.3426.3826.090.48%8,717
Aug 1, 202426.2226.2726.2226.2525.970.50%15,635