Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.39
+0.02 (0.08%)
Apr 2, 2025, 12:17 AM EDT - Market open
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.41 | 25.42 | 25.37 | 25.37 | 25.37 | 0.20% | 8,397 |
| Mar 31, 2025 | 25.24 | 25.32 | 25.20 | 25.32 | 25.32 | 0.12% | 6,953 |
| Mar 28, 2025 | 25.22 | 25.29 | 25.20 | 25.29 | 25.29 | 0.72% | 22,709 |
| Mar 27, 2025 | 25.13 | 25.14 | 25.06 | 25.11 | 25.11 | -0.40% | 19,059 |
| Mar 26, 2025 | 25.31 | 25.31 | 25.16 | 25.21 | 25.21 | -0.63% | 22,337 |
| Mar 25, 2025 | 25.49 | 25.49 | 25.31 | 25.37 | 25.37 | -0.08% | 15,617 |
| Mar 24, 2025 | 25.43 | 25.45 | 25.35 | 25.39 | 25.39 | -0.51% | 17,445 |
| Mar 21, 2025 | 25.60 | 25.62 | 25.52 | 25.52 | 25.45 | -0.39% | 134,879 |
| Mar 20, 2025 | 25.65 | 25.65 | 25.59 | 25.62 | 25.55 | 0.16% | 4,525 |
| Mar 19, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 25.51 | - | 3,169 |
| Mar 18, 2025 | 25.58 | 25.61 | 25.58 | 25.58 | 25.51 | 0.16% | 4,618 |
| Mar 17, 2025 | 25.58 | 25.63 | 25.54 | 25.54 | 25.47 | -0.16% | 16,176 |
| Mar 14, 2025 | 25.56 | 25.58 | 25.51 | 25.58 | 25.51 | 0.18% | 19,019 |
| Mar 13, 2025 | 25.52 | 25.58 | 25.44 | 25.54 | 25.47 | -0.35% | 4,437 |
| Mar 12, 2025 | 25.72 | 25.72 | 25.62 | 25.63 | 25.56 | -0.62% | 6,754 |
| Mar 11, 2025 | 25.85 | 25.87 | 25.74 | 25.79 | 25.71 | -0.14% | 10,307 |
| Mar 10, 2025 | 25.80 | 25.90 | 25.80 | 25.82 | 25.75 | 0.19% | 10,907 |
| Mar 7, 2025 | 25.79 | 25.85 | 25.76 | 25.77 | 25.70 | -0.23% | 11,344 |
| Mar 6, 2025 | 25.88 | 25.92 | 25.83 | 25.83 | 25.76 | -0.39% | 5,589 |
| Mar 5, 2025 | 25.99 | 26.15 | 25.88 | 25.93 | 25.86 | 0.15% | 91,156 |
| Mar 4, 2025 | 26.01 | 26.01 | 25.89 | 25.89 | 25.82 | -0.61% | 5,008 |
| Mar 3, 2025 | 26.06 | 26.06 | 25.98 | 26.05 | 25.98 | - | 5,142 |
| Feb 28, 2025 | 26.05 | 26.06 | 26.00 | 26.05 | 25.98 | 0.39% | 7,941 |
| Feb 27, 2025 | 25.97 | 26.00 | 25.95 | 25.95 | 25.88 | -0.35% | 14,228 |
| Feb 26, 2025 | 25.98 | 26.06 | 25.96 | 26.04 | 25.97 | 0.15% | 29,757 |
| Feb 25, 2025 | 26.02 | 26.02 | 25.91 | 26.00 | 25.93 | 0.52% | 22,575 |
| Feb 24, 2025 | 25.87 | 25.89 | 25.84 | 25.87 | 25.79 | -0.21% | 19,094 |
| Feb 21, 2025 | 25.82 | 26.36 | 25.82 | 25.92 | 25.78 | 0.31% | 19,923 |
| Feb 20, 2025 | 25.86 | 25.88 | 25.80 | 25.84 | 25.70 | - | 32,904 |
| Feb 19, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | 25.70 | 0.31% | 22,288 |
| Feb 18, 2025 | 25.79 | 25.79 | 25.70 | 25.76 | 25.62 | -0.17% | 8,762 |
| Feb 14, 2025 | 25.77 | 25.87 | 25.75 | 25.81 | 25.67 | 0.14% | 12,093 |
| Feb 13, 2025 | 25.71 | 25.77 | 25.70 | 25.77 | 25.63 | 0.62% | 18,563 |
| Feb 12, 2025 | 25.68 | 25.68 | 25.60 | 25.61 | 25.48 | -0.89% | 6,286 |
| Feb 11, 2025 | 25.81 | 25.85 | 25.81 | 25.84 | 25.70 | -0.04% | 7,752 |
| Feb 10, 2025 | 25.88 | 25.90 | 25.85 | 25.85 | 25.71 | -0.15% | 11,596 |
| Feb 7, 2025 | 25.91 | 25.91 | 25.88 | 25.89 | 25.75 | -0.08% | 2,684 |
| Feb 6, 2025 | 25.85 | 25.93 | 25.85 | 25.91 | 25.77 | 0.12% | 3,524 |
| Feb 5, 2025 | 25.87 | 25.91 | 25.81 | 25.88 | 25.74 | 0.27% | 35,880 |
| Feb 4, 2025 | 25.76 | 25.81 | 25.67 | 25.81 | 25.67 | 0.43% | 15,285 |
| Feb 3, 2025 | 25.81 | 25.81 | 25.67 | 25.70 | 25.57 | 0.02% | 35,896 |
| Jan 31, 2025 | 25.74 | 25.76 | 25.70 | 25.70 | 25.56 | -0.14% | 20,526 |
| Jan 30, 2025 | 25.71 | 25.76 | 25.71 | 25.73 | 25.59 | 0.08% | 4,020 |
| Jan 29, 2025 | 25.79 | 25.79 | 25.66 | 25.71 | 25.58 | 0.04% | 5,690 |
| Jan 28, 2025 | 25.72 | 25.78 | 25.70 | 25.70 | 25.57 | -0.19% | 248,580 |
| Jan 27, 2025 | 25.75 | 25.75 | 25.70 | 25.75 | 25.61 | 0.55% | 6,187 |
| Jan 24, 2025 | 25.65 | 25.65 | 25.54 | 25.61 | 25.48 | 0.23% | 6,685 |
| Jan 23, 2025 | 25.57 | 25.61 | 25.55 | 25.55 | 25.42 | -0.43% | 6,325 |
| Jan 22, 2025 | 25.66 | 25.66 | 25.59 | 25.66 | 25.53 | 0.20% | 7,517 |
| Jan 21, 2025 | 25.58 | 25.64 | 25.58 | 25.61 | 25.48 | -0.12% | 2,302 |