Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.78
-0.03 (-0.12%)
Dec 2, 2025, 1:05 PM EST - Market open
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 25.80 | 25.83 | 25.68 | 25.81 | - | - | 5,776 |
| Dec 1, 2025 | 25.84 | 25.84 | 25.70 | 25.81 | 25.81 | -0.02% | 5,699 |
| Nov 28, 2025 | 25.87 | 25.88 | 25.75 | 25.82 | 25.82 | 0.02% | 4,901 |
| Nov 26, 2025 | 25.88 | 25.88 | 25.81 | 25.81 | 25.81 | - | 3,302 |
| Nov 25, 2025 | 25.77 | 25.88 | 25.77 | 25.81 | 25.81 | 0.14% | 3,258 |
| Nov 24, 2025 | 25.75 | 25.84 | 25.75 | 25.78 | 25.78 | -0.41% | 2,149 |
| Nov 21, 2025 | 25.92 | 25.94 | 25.88 | 25.88 | 25.81 | 0.15% | 7,439 |
| Nov 20, 2025 | 25.91 | 25.91 | 25.79 | 25.84 | 25.77 | -0.08% | 90,192 |
| Nov 19, 2025 | 25.92 | 25.92 | 25.86 | 25.86 | 25.79 | -0.12% | 3,478 |
| Nov 18, 2025 | 26.00 | 26.61 | 25.89 | 25.89 | 25.82 | 0.14% | 4,791 |
| Nov 17, 2025 | 25.91 | 25.94 | 25.79 | 25.86 | 25.78 | -0.02% | 8,421 |
| Nov 14, 2025 | 25.99 | 25.99 | 25.83 | 25.86 | 25.79 | -0.31% | 7,805 |
| Nov 13, 2025 | 25.95 | 25.99 | 25.93 | 25.94 | 25.87 | -0.10% | 14,174 |
| Nov 12, 2025 | 25.98 | 25.99 | 25.94 | 25.97 | 25.89 | -0.04% | 4,850 |
| Nov 11, 2025 | 25.85 | 25.98 | 25.85 | 25.98 | 25.90 | 0.37% | 6,215 |
| Nov 10, 2025 | 25.78 | 25.90 | 25.78 | 25.88 | 25.81 | 0.08% | 10,922 |
| Nov 7, 2025 | 25.89 | 25.89 | 25.80 | 25.86 | 25.79 | 0.01% | 17,879 |
| Nov 6, 2025 | 25.87 | 25.88 | 25.80 | 25.86 | 25.78 | 0.26% | 22,050 |
| Nov 5, 2025 | 25.85 | 25.85 | 25.78 | 25.79 | 25.72 | -0.19% | 11,300 |
| Nov 4, 2025 | 25.84 | 25.89 | 25.84 | 25.84 | 25.77 | 0.02% | 16,591 |
| Nov 3, 2025 | 25.83 | 25.86 | 25.83 | 25.84 | 25.76 | 0.04% | 3,914 |
| Oct 31, 2025 | 25.85 | 25.87 | 25.83 | 25.83 | 25.75 | -0.02% | 28,019 |
| Oct 30, 2025 | 25.80 | 25.86 | 25.80 | 25.83 | 25.76 | -0.15% | 22,521 |
| Oct 29, 2025 | 25.88 | 25.89 | 25.85 | 25.87 | 25.80 | -0.02% | 8,015 |
| Oct 28, 2025 | 25.90 | 25.90 | 25.86 | 25.88 | 25.80 | 0.06% | 2,680 |
| Oct 27, 2025 | 25.88 | 25.88 | 25.84 | 25.86 | 25.79 | -0.14% | 7,303 |
| Oct 24, 2025 | 25.87 | 25.91 | 25.83 | 25.90 | 25.82 | 0.37% | 24,128 |
| Oct 23, 2025 | 25.86 | 25.86 | 25.77 | 25.80 | 25.73 | -0.10% | 2,452 |
| Oct 22, 2025 | 25.89 | 25.89 | 25.78 | 25.83 | 25.75 | -0.04% | 11,161 |
| Oct 21, 2025 | 25.86 | 25.87 | 25.80 | 25.84 | 25.76 | 0.16% | 80,378 |
| Oct 20, 2025 | 25.85 | 25.85 | 25.74 | 25.80 | 25.72 | -0.06% | 7,996 |
| Oct 17, 2025 | 25.86 | 25.87 | 25.75 | 25.81 | 25.66 | 0.02% | 12,218 |
| Oct 16, 2025 | 25.80 | 25.86 | 25.77 | 25.81 | 25.66 | 0.12% | 9,836 |
| Oct 15, 2025 | 25.80 | 25.80 | 25.75 | 25.78 | 25.63 | 0.21% | 4,700 |
| Oct 14, 2025 | 25.74 | 25.78 | 25.67 | 25.72 | 25.57 | 0.02% | 18,648 |
| Oct 13, 2025 | 25.63 | 25.77 | 25.63 | 25.72 | 25.57 | 0.08% | 5,337 |
| Oct 10, 2025 | 25.73 | 25.76 | 25.66 | 25.70 | 25.55 | 0.19% | 9,816 |
| Oct 9, 2025 | 25.64 | 25.65 | 25.63 | 25.65 | 25.50 | 0.02% | 6,415 |
| Oct 8, 2025 | 25.65 | 25.67 | 25.62 | 25.64 | 25.50 | 0.02% | 17,043 |
| Oct 7, 2025 | 25.62 | 25.66 | 25.55 | 25.64 | 25.49 | 0.27% | 6,036 |
| Oct 6, 2025 | 25.60 | 25.61 | 25.57 | 25.57 | 25.42 | -0.04% | 8,967 |
| Oct 3, 2025 | 25.49 | 25.61 | 25.49 | 25.58 | 25.43 | 0.10% | 10,630 |
| Oct 2, 2025 | 25.50 | 25.62 | 25.50 | 25.55 | 25.41 | -0.06% | 10,523 |
| Oct 1, 2025 | 25.61 | 25.62 | 25.55 | 25.57 | 25.42 | 0.08% | 10,308 |
| Sep 30, 2025 | 25.56 | 25.58 | 25.53 | 25.55 | 25.40 | 0.05% | 10,596 |
| Sep 29, 2025 | 25.41 | 25.56 | 25.41 | 25.53 | 25.39 | 0.28% | 26,795 |
| Sep 26, 2025 | 25.51 | 25.51 | 25.41 | 25.46 | 25.32 | -0.14% | 8,718 |
| Sep 25, 2025 | 25.51 | 25.53 | 25.42 | 25.50 | 25.35 | -0.04% | 17,189 |
| Sep 24, 2025 | 25.56 | 25.57 | 25.46 | 25.51 | 25.36 | -0.25% | 18,760 |
| Sep 23, 2025 | 25.63 | 25.63 | 25.53 | 25.57 | 25.43 | 0.10% | 11,580 |