Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
26.22
0.00 (0.02%)
Feb 20, 2026, 4:00 PM EST - Market closed
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.16 | 26.24 | 26.16 | 26.23 | 26.22 | 0.02% | 19,052 |
| Feb 19, 2026 | 26.24 | 26.24 | 26.08 | 26.22 | 26.22 | 0.06% | 12,769 |
| Feb 18, 2026 | 26.18 | 26.23 | 26.17 | 26.21 | 26.21 | -0.05% | 9,486 |
| Feb 17, 2026 | 26.19 | 26.23 | 26.16 | 26.22 | 26.22 | 0.20% | 18,600 |
| Feb 13, 2026 | 26.19 | 26.19 | 26.10 | 26.17 | 26.17 | 0.25% | 29,076 |
| Feb 12, 2026 | 26.14 | 26.14 | 26.06 | 26.10 | 26.10 | -0.06% | 63,821 |
| Feb 11, 2026 | 26.11 | 26.15 | 26.09 | 26.12 | 26.12 | 0.10% | 18,383 |
| Feb 10, 2026 | 26.10 | 26.19 | 26.02 | 26.09 | 26.09 | 0.15% | 25,198 |
| Feb 9, 2026 | 26.01 | 26.09 | 25.96 | 26.05 | 26.05 | -0.04% | 72,594 |
| Feb 6, 2026 | 26.10 | 26.10 | 26.01 | 26.06 | 26.06 | 0.17% | 9,553 |
| Feb 5, 2026 | 26.06 | 26.06 | 25.98 | 26.02 | 26.02 | 0.08% | 8,640 |
| Feb 4, 2026 | 25.93 | 26.05 | 25.93 | 26.00 | 26.00 | 0.10% | 43,473 |
| Feb 3, 2026 | 26.02 | 26.02 | 25.94 | 25.97 | 25.97 | 0.04% | 9,083 |
| Feb 2, 2026 | 26.01 | 26.01 | 25.91 | 25.96 | 25.96 | 0.12% | 19,335 |
| Jan 30, 2026 | 25.97 | 25.98 | 25.91 | 25.93 | 25.93 | 0.02% | 46,242 |
| Jan 29, 2026 | 25.98 | 25.98 | 25.88 | 25.93 | 25.93 | -0.01% | 13,256 |
| Jan 28, 2026 | 25.96 | 25.97 | 25.89 | 25.93 | 25.93 | 0.12% | 5,407 |
| Jan 27, 2026 | 25.84 | 25.95 | 25.84 | 25.90 | 25.90 | 0.06% | 81,432 |
| Jan 26, 2026 | 25.84 | 25.93 | 25.84 | 25.88 | 25.88 | -0.09% | 26,021 |
| Jan 23, 2026 | 25.93 | 25.95 | 25.86 | 25.90 | 25.90 | 0.17% | 14,216 |
| Jan 22, 2026 | 25.92 | 25.92 | 25.85 | 25.86 | 25.86 | -0.12% | 21,967 |
| Jan 21, 2026 | 25.92 | 25.92 | 25.86 | 25.89 | 25.89 | 0.02% | 35,357 |
| Jan 20, 2026 | 25.91 | 25.93 | 25.88 | 25.89 | 25.89 | -0.52% | 56,275 |
| Jan 16, 2026 | 25.97 | 26.08 | 25.97 | 26.02 | 25.95 | - | 12,026 |
| Jan 15, 2026 | 26.05 | 26.06 | 25.98 | 26.02 | 25.95 | -0.05% | 17,661 |
| Jan 14, 2026 | 26.03 | 26.07 | 26.00 | 26.04 | 25.97 | 0.12% | 16,540 |
| Jan 13, 2026 | 25.92 | 26.04 | 25.92 | 26.01 | 25.94 | 0.05% | 10,327 |
| Jan 12, 2026 | 25.96 | 26.03 | 25.96 | 25.99 | 25.92 | -0.02% | 8,170 |
| Jan 9, 2026 | 26.02 | 26.02 | 25.91 | 26.00 | 25.93 | 0.10% | 38,347 |
| Jan 8, 2026 | 25.96 | 26.01 | 25.93 | 25.97 | 25.90 | 0.08% | 53,111 |
| Jan 7, 2026 | 25.95 | 26.00 | 25.90 | 25.95 | 25.88 | 0.23% | 25,551 |
| Jan 6, 2026 | 25.93 | 25.93 | 25.82 | 25.89 | 25.82 | 0.02% | 25,915 |
| Jan 5, 2026 | 25.89 | 25.91 | 25.80 | 25.89 | 25.82 | 0.14% | 17,816 |
| Jan 2, 2026 | 25.84 | 25.88 | 25.79 | 25.85 | 25.78 | -0.02% | 17,333 |
| Dec 31, 2025 | 25.74 | 25.91 | 25.74 | 25.86 | 25.79 | 0.06% | 23,865 |
| Dec 30, 2025 | 25.78 | 25.88 | 25.78 | 25.84 | 25.77 | 0.12% | 13,599 |
| Dec 29, 2025 | 25.82 | 25.85 | 25.77 | 25.81 | 25.74 | 0.03% | 21,114 |
| Dec 26, 2025 | 25.87 | 25.87 | 25.76 | 25.80 | 25.74 | -0.20% | 46,327 |
| Dec 24, 2025 | 25.76 | 25.88 | 25.74 | 25.86 | 25.79 | 0.26% | 38,345 |
| Dec 23, 2025 | 25.76 | 25.81 | 25.76 | 25.79 | 25.72 | 0.05% | 34,439 |
| Dec 22, 2025 | 25.78 | 25.78 | 25.66 | 25.77 | 25.71 | -0.17% | 78,521 |
| Dec 19, 2025 | 25.84 | 25.85 | 25.72 | 25.82 | 25.68 | -0.17% | 24,772 |
| Dec 18, 2025 | 25.87 | 25.87 | 25.85 | 25.86 | 25.73 | 0.15% | 29,552 |
| Dec 17, 2025 | 25.85 | 25.85 | 25.72 | 25.82 | 25.69 | 0.07% | 38,703 |
| Dec 16, 2025 | 25.78 | 25.84 | 25.74 | 25.80 | 25.67 | 0.07% | 42,032 |
| Dec 15, 2025 | 25.75 | 25.84 | 25.73 | 25.79 | 25.65 | 0.18% | 9,251 |
| Dec 12, 2025 | 25.77 | 25.81 | 25.67 | 25.74 | 25.61 | -0.29% | 13,276 |
| Dec 11, 2025 | 25.80 | 25.84 | 25.80 | 25.82 | 25.68 | 0.17% | 35,241 |
| Dec 10, 2025 | 25.75 | 25.82 | 25.68 | 25.77 | 25.64 | -0.08% | 5,638 |
| Dec 9, 2025 | 25.82 | 25.82 | 25.69 | 25.79 | 25.66 | - | 13,638 |