Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.75
+0.04 (0.14%)
May 1, 2026, 9:30 AM EDT - Market open
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.74 | 25.86 | 25.71 | 25.72 | 25.72 | - | 9,130 |
| Apr 29, 2026 | 26.29 | 26.29 | 25.63 | 25.71 | 25.71 | -0.24% | 22,368 |
| Apr 28, 2026 | 25.76 | 25.83 | 25.72 | 25.78 | 25.77 | -0.14% | 21,350 |
| Apr 27, 2026 | 25.79 | 25.86 | 25.79 | 25.81 | 25.81 | 0.19% | 14,871 |
| Apr 24, 2026 | 25.83 | 25.83 | 25.69 | 25.76 | 25.76 | -0.01% | 15,606 |
| Apr 23, 2026 | 25.80 | 25.82 | 25.72 | 25.76 | 25.76 | 0.05% | 7,302 |
| Apr 22, 2026 | 25.85 | 25.85 | 25.67 | 25.75 | 25.75 | 0.16% | 21,374 |
| Apr 21, 2026 | 25.78 | 25.80 | 25.71 | 25.71 | 25.71 | -0.08% | 21,085 |
| Apr 20, 2026 | 25.79 | 25.82 | 25.73 | 25.73 | 25.73 | -0.33% | 45,827 |
| Apr 17, 2026 | 25.70 | 25.84 | 25.70 | 25.82 | 25.74 | 0.60% | 26,205 |
| Apr 16, 2026 | 25.69 | 25.70 | 25.60 | 25.66 | 25.59 | -0.08% | 18,336 |
| Apr 15, 2026 | 25.62 | 25.80 | 25.62 | 25.68 | 25.61 | -0.13% | 21,666 |
| Apr 14, 2026 | 25.71 | 25.82 | 25.61 | 25.71 | 25.64 | 0.17% | 37,396 |
| Apr 13, 2026 | 25.70 | 25.78 | 25.62 | 25.67 | 25.60 | 0.27% | 19,631 |
| Apr 10, 2026 | 25.70 | 25.83 | 25.60 | 25.60 | 25.53 | -0.27% | 31,770 |
| Apr 9, 2026 | 25.64 | 25.75 | 25.62 | 25.67 | 25.60 | - | 23,348 |
| Apr 8, 2026 | 25.70 | 25.80 | 25.65 | 25.67 | 25.60 | 0.47% | 34,447 |
| Apr 7, 2026 | 25.56 | 25.66 | 25.53 | 25.55 | 25.48 | 0.10% | 15,438 |
| Apr 6, 2026 | 25.54 | 25.56 | 25.49 | 25.53 | 25.45 | 0.18% | 27,130 |
| Apr 2, 2026 | 25.42 | 25.58 | 25.42 | 25.48 | 25.41 | 0.06% | 29,288 |
| Apr 1, 2026 | 25.56 | 25.56 | 25.44 | 25.47 | 25.39 | 0.18% | 64,819 |
| Mar 31, 2026 | 25.36 | 25.50 | 25.35 | 25.42 | 25.35 | 0.14% | 34,942 |
| Mar 30, 2026 | 25.40 | 25.43 | 25.30 | 25.38 | 25.31 | 0.28% | 9,682 |
| Mar 27, 2026 | 25.28 | 25.34 | 25.24 | 25.31 | 25.24 | -0.02% | 14,516 |
| Mar 26, 2026 | 25.36 | 25.36 | 25.28 | 25.32 | 25.25 | -0.02% | 8,171 |
| Mar 25, 2026 | 25.42 | 25.42 | 25.31 | 25.33 | 25.26 | 0.02% | 4,495 |
| Mar 24, 2026 | 25.39 | 25.48 | 25.27 | 25.32 | 25.25 | -0.47% | 26,026 |
| Mar 23, 2026 | 25.48 | 25.49 | 25.44 | 25.44 | 25.37 | -0.12% | 8,056 |
| Mar 20, 2026 | 25.68 | 25.69 | 25.46 | 25.47 | 25.33 | -0.86% | 30,334 |
| Mar 19, 2026 | 25.75 | 25.80 | 25.65 | 25.69 | 25.55 | -0.33% | 31,123 |
| Mar 18, 2026 | 25.74 | 25.90 | 25.67 | 25.77 | 25.63 | 0.01% | 38,435 |
| Mar 17, 2026 | 25.81 | 25.83 | 25.71 | 25.77 | 25.63 | 0.08% | 11,748 |
| Mar 16, 2026 | 25.72 | 25.82 | 25.72 | 25.75 | 25.61 | 0.23% | 32,970 |
| Mar 13, 2026 | 25.73 | 25.77 | 25.69 | 25.69 | 25.55 | -0.12% | 35,384 |
| Mar 12, 2026 | 25.88 | 25.88 | 25.72 | 25.72 | 25.58 | -0.58% | 54,186 |
| Mar 11, 2026 | 25.98 | 25.98 | 25.85 | 25.87 | 25.72 | -0.23% | 8,721 |
| Mar 10, 2026 | 25.97 | 26.00 | 25.87 | 25.93 | 25.78 | -0.03% | 20,878 |
| Mar 9, 2026 | 25.82 | 25.97 | 25.82 | 25.94 | 25.79 | -0.15% | 12,983 |
| Mar 6, 2026 | 26.03 | 26.03 | 25.92 | 25.98 | 25.83 | 0.02% | 15,386 |
| Mar 5, 2026 | 26.00 | 26.01 | 25.92 | 25.97 | 25.83 | -0.04% | 11,153 |
| Mar 4, 2026 | 25.96 | 26.04 | 25.93 | 25.98 | 25.84 | 0.04% | 8,565 |
| Mar 3, 2026 | 26.09 | 26.09 | 25.97 | 25.97 | 25.83 | -0.78% | 31,023 |
| Mar 2, 2026 | 26.26 | 26.26 | 26.17 | 26.18 | 26.03 | -0.21% | 21,452 |
| Feb 27, 2026 | 26.27 | 26.27 | 26.20 | 26.23 | 26.08 | -0.06% | 27,836 |
| Feb 26, 2026 | 26.23 | 26.26 | 26.21 | 26.25 | 26.10 | 0.13% | 13,933 |
| Feb 25, 2026 | 26.23 | 26.26 | 26.19 | 26.21 | 26.06 | - | 30,575 |
| Feb 24, 2026 | 26.22 | 26.23 | 26.17 | 26.21 | 26.06 | 0.14% | 11,088 |
| Feb 23, 2026 | 26.17 | 26.17 | 26.15 | 26.17 | 26.03 | -0.20% | 7,055 |
| Feb 20, 2026 | 26.16 | 26.24 | 26.16 | 26.23 | 26.01 | 0.02% | 19,052 |
| Feb 19, 2026 | 26.24 | 26.24 | 26.08 | 26.22 | 26.01 | 0.06% | 12,769 |