Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.80
+0.08 (0.30%)
Jun 18, 2026, 4:00 PM EDT - Market closed
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.00 | 26.00 | 25.75 | 25.80 | 25.80 | 0.30% | 19,048 |
| Jun 17, 2026 | 25.79 | 25.80 | 25.72 | 25.72 | 25.72 | -0.21% | 21,577 |
| Jun 16, 2026 | 25.76 | 25.86 | 25.72 | 25.78 | 25.78 | 0.16% | 33,489 |
| Jun 15, 2026 | 25.69 | 25.79 | 25.68 | 25.74 | 25.74 | -0.10% | 29,769 |
| Jun 12, 2026 | 25.70 | 25.78 | 25.68 | 25.76 | 25.76 | 0.05% | 14,930 |
| Jun 11, 2026 | 25.66 | 25.80 | 25.66 | 25.75 | 25.75 | 0.16% | 25,154 |
| Jun 10, 2026 | 25.74 | 25.76 | 25.65 | 25.71 | 25.71 | -0.15% | 27,332 |
| Jun 9, 2026 | 25.75 | 25.76 | 25.70 | 25.74 | 25.74 | 0.07% | 19,217 |
| Jun 8, 2026 | 25.76 | 25.76 | 25.70 | 25.73 | 25.73 | -0.02% | 13,004 |
| Jun 5, 2026 | 25.94 | 25.94 | 25.68 | 25.73 | 25.73 | -0.17% | 14,216 |
| Jun 4, 2026 | 25.78 | 25.87 | 25.78 | 25.78 | 25.78 | 0.15% | 11,087 |
| Jun 3, 2026 | 25.77 | 25.79 | 25.74 | 25.74 | 25.74 | -0.25% | 8,717 |
| Jun 2, 2026 | 25.76 | 25.82 | 25.70 | 25.80 | 25.80 | 0.49% | 14,701 |
| Jun 1, 2026 | 25.74 | 25.74 | 25.63 | 25.68 | 25.67 | 0.06% | 19,540 |
| May 29, 2026 | 25.65 | 25.67 | 25.60 | 25.66 | 25.66 | 0.33% | 7,430 |
| May 28, 2026 | 25.61 | 25.62 | 25.53 | 25.58 | 25.58 | 0.08% | 12,454 |
| May 27, 2026 | 25.46 | 26.16 | 25.46 | 25.56 | 25.56 | 0.16% | 30,101 |
| May 26, 2026 | 25.65 | 25.65 | 25.44 | 25.52 | 25.52 | 0.43% | 41,418 |
| May 22, 2026 | 25.38 | 25.45 | 25.37 | 25.41 | 25.41 | 0.05% | 8,911 |
| May 21, 2026 | 25.43 | 25.45 | 25.32 | 25.39 | 25.39 | 0.01% | 50,833 |
| May 20, 2026 | 25.47 | 25.50 | 25.23 | 25.39 | 25.39 | 0.20% | 28,828 |
| May 19, 2026 | 25.38 | 25.46 | 25.29 | 25.34 | 25.34 | -0.32% | 25,707 |
| May 18, 2026 | 25.48 | 25.48 | 25.37 | 25.42 | 25.42 | -0.35% | 23,486 |
| May 15, 2026 | 25.69 | 25.69 | 25.50 | 25.58 | 25.51 | -0.24% | 30,631 |
| May 14, 2026 | 25.87 | 25.87 | 25.64 | 25.64 | 25.57 | -0.25% | 19,485 |
| May 13, 2026 | 25.66 | 25.84 | 25.66 | 25.71 | 25.63 | -0.15% | 21,904 |
| May 12, 2026 | 25.73 | 25.80 | 25.69 | 25.74 | 25.67 | 0.04% | 18,286 |
| May 11, 2026 | 25.77 | 25.78 | 25.71 | 25.73 | 25.66 | -0.02% | 3,004 |
| May 8, 2026 | 25.79 | 25.90 | 25.70 | 25.74 | 25.67 | -0.27% | 34,196 |
| May 7, 2026 | 25.78 | 25.87 | 25.70 | 25.81 | 25.73 | 0.41% | 44,916 |
| May 6, 2026 | 25.73 | 25.75 | 25.67 | 25.70 | 25.63 | 0.09% | 6,546 |
| May 5, 2026 | 25.71 | 25.73 | 25.64 | 25.68 | 25.61 | -0.03% | 26,420 |
| May 4, 2026 | 25.73 | 25.76 | 25.64 | 25.69 | 25.61 | -0.14% | 25,971 |
| May 1, 2026 | 25.75 | 25.77 | 25.70 | 25.72 | 25.65 | 0.02% | 11,072 |
| Apr 30, 2026 | 25.74 | 25.86 | 25.71 | 25.72 | 25.64 | - | 9,130 |
| Apr 29, 2026 | 26.29 | 26.29 | 25.63 | 25.71 | 25.64 | -0.24% | 22,368 |
| Apr 28, 2026 | 25.76 | 25.83 | 25.72 | 25.78 | 25.70 | -0.14% | 21,350 |
| Apr 27, 2026 | 25.79 | 25.86 | 25.79 | 25.81 | 25.74 | 0.19% | 14,871 |
| Apr 24, 2026 | 25.83 | 25.83 | 25.69 | 25.76 | 25.69 | -0.01% | 15,606 |
| Apr 23, 2026 | 25.80 | 25.82 | 25.72 | 25.76 | 25.69 | 0.05% | 7,302 |
| Apr 22, 2026 | 25.85 | 25.85 | 25.67 | 25.75 | 25.68 | 0.16% | 21,374 |
| Apr 21, 2026 | 25.78 | 25.80 | 25.71 | 25.71 | 25.64 | -0.08% | 21,085 |
| Apr 20, 2026 | 25.79 | 25.82 | 25.73 | 25.73 | 25.66 | -0.05% | 45,827 |
| Apr 17, 2026 | 25.70 | 25.84 | 25.70 | 25.82 | 25.67 | 0.60% | 26,205 |
| Apr 16, 2026 | 25.69 | 25.70 | 25.60 | 25.66 | 25.52 | -0.08% | 18,336 |
| Apr 15, 2026 | 25.62 | 25.80 | 25.62 | 25.68 | 25.54 | -0.13% | 21,666 |
| Apr 14, 2026 | 25.71 | 25.82 | 25.61 | 25.71 | 25.57 | 0.17% | 37,396 |
| Apr 13, 2026 | 25.70 | 25.78 | 25.62 | 25.67 | 25.53 | 0.27% | 19,631 |
| Apr 10, 2026 | 25.70 | 25.83 | 25.60 | 25.60 | 25.46 | -0.27% | 31,770 |
| Apr 9, 2026 | 25.64 | 25.75 | 25.62 | 25.67 | 25.53 | - | 23,348 |