Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
26.00
+0.03 (0.10%)
Jan 9, 2026, 4:00 PM EST - Market closed
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.02 | 26.02 | 25.91 | 26.00 | 26.00 | 0.10% | 38,347 |
| Jan 8, 2026 | 25.96 | 26.01 | 25.93 | 25.97 | 25.97 | 0.08% | 53,111 |
| Jan 7, 2026 | 25.95 | 26.00 | 25.90 | 25.95 | 25.95 | 0.23% | 25,551 |
| Jan 6, 2026 | 25.93 | 25.93 | 25.82 | 25.89 | 25.89 | 0.02% | 25,915 |
| Jan 5, 2026 | 25.89 | 25.91 | 25.80 | 25.89 | 25.89 | 0.14% | 17,816 |
| Jan 2, 2026 | 25.84 | 25.88 | 25.79 | 25.85 | 25.85 | -0.02% | 17,333 |
| Dec 31, 2025 | 25.74 | 25.91 | 25.74 | 25.86 | 25.86 | 0.06% | 23,865 |
| Dec 30, 2025 | 25.78 | 25.88 | 25.78 | 25.84 | 25.84 | 0.12% | 13,599 |
| Dec 29, 2025 | 25.82 | 25.85 | 25.77 | 25.81 | 25.81 | 0.03% | 21,114 |
| Dec 26, 2025 | 25.87 | 25.87 | 25.76 | 25.80 | 25.80 | -0.20% | 46,327 |
| Dec 24, 2025 | 25.76 | 25.88 | 25.74 | 25.86 | 25.86 | 0.26% | 38,345 |
| Dec 23, 2025 | 25.76 | 25.81 | 25.76 | 25.79 | 25.79 | 0.05% | 34,439 |
| Dec 22, 2025 | 25.78 | 25.78 | 25.66 | 25.77 | 25.77 | -0.17% | 78,521 |
| Dec 19, 2025 | 25.84 | 25.85 | 25.72 | 25.82 | 25.75 | -0.17% | 24,772 |
| Dec 18, 2025 | 25.87 | 25.87 | 25.85 | 25.86 | 25.79 | 0.15% | 29,552 |
| Dec 17, 2025 | 25.85 | 25.85 | 25.72 | 25.82 | 25.75 | 0.07% | 38,703 |
| Dec 16, 2025 | 25.78 | 25.84 | 25.74 | 25.80 | 25.74 | 0.07% | 42,032 |
| Dec 15, 2025 | 25.75 | 25.84 | 25.73 | 25.79 | 25.72 | 0.18% | 9,251 |
| Dec 12, 2025 | 25.77 | 25.81 | 25.67 | 25.74 | 25.67 | -0.29% | 13,276 |
| Dec 11, 2025 | 25.80 | 25.84 | 25.80 | 25.82 | 25.75 | 0.17% | 35,241 |
| Dec 10, 2025 | 25.75 | 25.82 | 25.68 | 25.77 | 25.70 | -0.08% | 5,638 |
| Dec 9, 2025 | 25.82 | 25.82 | 25.69 | 25.79 | 25.72 | - | 13,638 |
| Dec 8, 2025 | 25.79 | 25.80 | 25.66 | 25.79 | 25.72 | -0.04% | 35,238 |
| Dec 5, 2025 | 25.79 | 25.84 | 25.68 | 25.80 | 25.73 | 0.19% | 32,534 |
| Dec 4, 2025 | 25.74 | 25.82 | 25.71 | 25.75 | 25.68 | -0.08% | 16,845 |
| Dec 3, 2025 | 25.78 | 25.84 | 25.77 | 25.77 | 25.70 | 0.08% | 4,228 |
| Dec 2, 2025 | 25.80 | 25.83 | 25.68 | 25.75 | 25.68 | -0.23% | 16,281 |
| Dec 1, 2025 | 25.84 | 25.84 | 25.70 | 25.81 | 25.74 | -0.02% | 5,699 |
| Nov 28, 2025 | 25.87 | 25.88 | 25.75 | 25.82 | 25.75 | 0.02% | 4,903 |
| Nov 26, 2025 | 25.88 | 25.88 | 25.81 | 25.81 | 25.74 | - | 3,302 |
| Nov 25, 2025 | 25.77 | 25.88 | 25.77 | 25.81 | 25.74 | 0.14% | 3,258 |
| Nov 24, 2025 | 25.75 | 25.84 | 25.75 | 25.78 | 25.71 | -0.41% | 2,149 |
| Nov 21, 2025 | 25.92 | 25.94 | 25.88 | 25.88 | 25.74 | 0.15% | 7,439 |
| Nov 20, 2025 | 25.91 | 25.91 | 25.79 | 25.84 | 25.70 | -0.08% | 90,192 |
| Nov 19, 2025 | 25.92 | 25.92 | 25.86 | 25.86 | 25.72 | -0.12% | 3,478 |
| Nov 18, 2025 | 26.00 | 26.61 | 25.89 | 25.89 | 25.75 | 0.14% | 4,791 |
| Nov 17, 2025 | 25.91 | 25.94 | 25.79 | 25.86 | 25.71 | -0.02% | 8,421 |
| Nov 14, 2025 | 25.99 | 25.99 | 25.83 | 25.86 | 25.72 | -0.31% | 7,805 |
| Nov 13, 2025 | 25.95 | 25.99 | 25.93 | 25.94 | 25.80 | -0.10% | 14,174 |
| Nov 12, 2025 | 25.98 | 25.99 | 25.94 | 25.97 | 25.82 | -0.04% | 4,850 |
| Nov 11, 2025 | 25.85 | 25.98 | 25.85 | 25.98 | 25.83 | 0.37% | 6,215 |
| Nov 10, 2025 | 25.78 | 25.90 | 25.78 | 25.88 | 25.74 | 0.08% | 10,922 |
| Nov 7, 2025 | 25.89 | 25.89 | 25.80 | 25.86 | 25.72 | 0.01% | 17,879 |
| Nov 6, 2025 | 25.87 | 25.88 | 25.80 | 25.86 | 25.72 | 0.26% | 22,050 |
| Nov 5, 2025 | 25.85 | 25.85 | 25.78 | 25.79 | 25.65 | -0.19% | 11,300 |
| Nov 4, 2025 | 25.84 | 25.89 | 25.84 | 25.84 | 25.70 | 0.02% | 16,591 |
| Nov 3, 2025 | 25.83 | 25.86 | 25.83 | 25.84 | 25.69 | 0.04% | 3,914 |
| Oct 31, 2025 | 25.85 | 25.87 | 25.83 | 25.83 | 25.68 | -0.02% | 28,019 |
| Oct 30, 2025 | 25.80 | 25.86 | 25.80 | 25.83 | 25.69 | -0.15% | 22,521 |
| Oct 29, 2025 | 25.88 | 25.89 | 25.85 | 25.87 | 25.73 | -0.02% | 8,015 |