Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.79
0.00 (0.00%)
Oct 20, 2025, 4:00 PM EDT - Market open
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.86 | 25.87 | 25.75 | 25.81 | 25.81 | 0.02% | 12,218 |
| Oct 16, 2025 | 25.80 | 25.86 | 25.77 | 25.81 | 25.81 | 0.12% | 9,836 |
| Oct 15, 2025 | 25.80 | 25.80 | 25.75 | 25.78 | 25.78 | 0.21% | 4,700 |
| Oct 14, 2025 | 25.74 | 25.78 | 25.67 | 25.72 | 25.72 | 0.02% | 18,648 |
| Oct 13, 2025 | 25.63 | 25.77 | 25.63 | 25.72 | 25.72 | 0.08% | 5,337 |
| Oct 10, 2025 | 25.73 | 25.76 | 25.66 | 25.70 | 25.70 | 0.19% | 9,816 |
| Oct 9, 2025 | 25.64 | 25.65 | 25.63 | 25.65 | 25.65 | 0.02% | 6,415 |
| Oct 8, 2025 | 25.65 | 25.67 | 25.62 | 25.64 | 25.64 | 0.02% | 17,043 |
| Oct 7, 2025 | 25.62 | 25.66 | 25.55 | 25.64 | 25.64 | 0.27% | 6,036 |
| Oct 6, 2025 | 25.60 | 25.61 | 25.57 | 25.57 | 25.57 | -0.04% | 8,967 |
| Oct 3, 2025 | 25.49 | 25.61 | 25.49 | 25.58 | 25.58 | 0.10% | 10,630 |
| Oct 2, 2025 | 25.50 | 25.62 | 25.50 | 25.55 | 25.55 | -0.06% | 10,523 |
| Oct 1, 2025 | 25.61 | 25.62 | 25.55 | 25.57 | 25.57 | 0.08% | 10,308 |
| Sep 30, 2025 | 25.56 | 25.58 | 25.53 | 25.55 | 25.55 | 0.05% | 10,596 |
| Sep 29, 2025 | 25.41 | 25.56 | 25.41 | 25.53 | 25.53 | 0.28% | 26,795 |
| Sep 26, 2025 | 25.51 | 25.51 | 25.41 | 25.46 | 25.46 | -0.14% | 8,718 |
| Sep 25, 2025 | 25.51 | 25.53 | 25.42 | 25.50 | 25.50 | -0.04% | 17,189 |
| Sep 24, 2025 | 25.56 | 25.57 | 25.46 | 25.51 | 25.51 | -0.25% | 18,760 |
| Sep 23, 2025 | 25.63 | 25.63 | 25.53 | 25.57 | 25.57 | 0.10% | 11,580 |
| Sep 22, 2025 | 25.58 | 25.59 | 25.52 | 25.55 | 25.55 | -0.27% | 5,357 |
| Sep 19, 2025 | 25.66 | 25.66 | 25.55 | 25.62 | 25.55 | -0.02% | 14,191 |
| Sep 18, 2025 | 25.62 | 25.66 | 25.55 | 25.62 | 25.55 | -0.11% | 8,025 |
| Sep 17, 2025 | 25.67 | 25.74 | 25.60 | 25.65 | 25.58 | 0.18% | 9,027 |
| Sep 16, 2025 | 25.65 | 25.65 | 25.60 | 25.60 | 25.53 | 0.17% | 10,480 |
| Sep 15, 2025 | 25.59 | 25.61 | 25.50 | 25.56 | 25.49 | 0.16% | 18,895 |
| Sep 12, 2025 | 25.44 | 25.56 | 25.44 | 25.52 | 25.45 | -0.04% | 31,365 |
| Sep 11, 2025 | 25.47 | 25.56 | 25.47 | 25.53 | 25.46 | 0.47% | 10,200 |
| Sep 10, 2025 | 25.36 | 25.52 | 25.35 | 25.41 | 25.34 | 0.38% | 18,386 |
| Sep 9, 2025 | 25.36 | 25.41 | 25.29 | 25.32 | 25.25 | 0.08% | 30,471 |
| Sep 8, 2025 | 25.24 | 25.36 | 25.22 | 25.30 | 25.23 | 0.38% | 114,597 |
| Sep 5, 2025 | 25.23 | 25.26 | 25.12 | 25.20 | 25.13 | 0.52% | 157,308 |
| Sep 4, 2025 | 25.07 | 25.12 | 24.99 | 25.07 | 25.00 | 0.30% | 19,438 |
| Sep 3, 2025 | 24.97 | 25.06 | 24.95 | 25.00 | 24.93 | 0.26% | 15,708 |
| Sep 2, 2025 | 24.98 | 24.98 | 24.88 | 24.93 | 24.86 | -0.26% | 10,139 |
| Aug 29, 2025 | 25.01 | 25.03 | 24.97 | 25.00 | 24.93 | - | 11,553 |
| Aug 28, 2025 | 24.92 | 25.01 | 24.92 | 25.00 | 24.93 | 0.02% | 1,815 |
| Aug 27, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.92 | 0.16% | 3,543 |
| Aug 26, 2025 | 24.87 | 25.00 | 24.87 | 24.95 | 24.88 | 0.02% | 51,181 |
| Aug 25, 2025 | 24.91 | 24.98 | 24.89 | 24.95 | 24.88 | -0.14% | 40,149 |
| Aug 22, 2025 | 24.93 | 25.04 | 24.92 | 24.98 | 24.91 | 0.48% | 9,625 |
| Aug 21, 2025 | 24.91 | 24.93 | 24.81 | 24.86 | 24.79 | -0.30% | 26,820 |
| Aug 20, 2025 | 24.96 | 24.96 | 24.90 | 24.94 | 24.87 | - | 9,982 |
| Aug 19, 2025 | 24.89 | 24.95 | 24.89 | 24.94 | 24.87 | - | 8,970 |
| Aug 18, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.87 | -0.22% | 10,507 |
| Aug 15, 2025 | 25.01 | 25.06 | 24.94 | 24.99 | 24.86 | 0.04% | 37,198 |
| Aug 14, 2025 | 25.03 | 25.04 | 24.95 | 24.98 | 24.85 | -0.16% | 6,791 |
| Aug 13, 2025 | 25.02 | 25.07 | 24.99 | 25.02 | 24.89 | 0.16% | 10,591 |
| Aug 12, 2025 | 25.03 | 25.03 | 24.92 | 24.98 | 24.85 | - | 24,295 |
| Aug 11, 2025 | 24.97 | 25.04 | 24.94 | 24.98 | 24.85 | 0.06% | 9,921 |
| Aug 8, 2025 | 24.98 | 24.98 | 24.90 | 24.97 | 24.83 | 0.06% | 27,768 |