Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.02
+0.04 (0.16%)
Aug 13, 2025, 4:00 PM - Market closed
BSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.02 | 25.07 | 24.99 | 25.02 | 25.02 | 0.16% | 10,591 |
| Aug 12, 2025 | 25.03 | 25.03 | 24.92 | 24.98 | 24.98 | - | 24,295 |
| Aug 11, 2025 | 24.97 | 25.04 | 24.94 | 24.98 | 24.98 | 0.06% | 9,921 |
| Aug 8, 2025 | 24.98 | 24.98 | 24.90 | 24.97 | 24.97 | 0.06% | 27,768 |
| Aug 7, 2025 | 25.03 | 25.03 | 24.92 | 24.95 | 24.95 | -0.06% | 8,286 |
| Aug 6, 2025 | 24.97 | 25.02 | 24.91 | 24.97 | 24.97 | - | 46,295 |
| Aug 5, 2025 | 24.96 | 25.01 | 24.92 | 24.97 | 24.97 | 0.08% | 44,402 |
| Aug 4, 2025 | 24.98 | 25.02 | 24.91 | 24.95 | 24.95 | -0.20% | 22,963 |
| Aug 1, 2025 | 24.96 | 25.02 | 24.91 | 25.00 | 25.00 | 0.87% | 25,697 |
| Jul 31, 2025 | 24.83 | 24.83 | 24.73 | 24.78 | 24.78 | 0.12% | 12,692 |
| Jul 30, 2025 | 24.72 | 24.82 | 24.70 | 24.75 | 24.75 | -0.26% | 8,858 |
| Jul 29, 2025 | 24.81 | 24.85 | 24.74 | 24.82 | 24.82 | 0.38% | 15,939 |
| Jul 28, 2025 | 24.72 | 24.76 | 24.69 | 24.72 | 24.72 | 0.14% | 32,087 |
| Jul 25, 2025 | 24.71 | 24.74 | 24.67 | 24.69 | 24.69 | -0.08% | 36,279 |
| Jul 24, 2025 | 24.68 | 24.74 | 24.68 | 24.71 | 24.71 | -0.02% | 44,367 |
| Jul 23, 2025 | 24.75 | 24.75 | 24.67 | 24.71 | 24.71 | -0.06% | 12,881 |
| Jul 22, 2025 | 24.72 | 24.76 | 24.69 | 24.73 | 24.73 | -0.18% | 8,961 |
| Jul 21, 2025 | 24.74 | 24.80 | 24.74 | 24.77 | 24.77 | 0.04% | 9,599 |
| Jul 18, 2025 | 24.81 | 24.81 | 24.76 | 24.76 | 24.69 | -0.08% | 10,782 |
| Jul 17, 2025 | 24.90 | 24.90 | 24.73 | 24.78 | 24.71 | -0.36% | 157,019 |
| Jul 16, 2025 | 24.93 | 24.97 | 24.82 | 24.87 | 24.80 | -0.04% | 6,407 |
| Jul 15, 2025 | 24.95 | 24.97 | 24.86 | 24.88 | 24.81 | -0.24% | 23,360 |
| Jul 14, 2025 | 25.01 | 25.01 | 24.91 | 24.94 | 24.87 | -0.04% | 8,352 |
| Jul 11, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.88 | -0.24% | 28,708 |
| Jul 10, 2025 | 25.05 | 25.11 | 24.97 | 25.01 | 24.94 | -0.16% | 209,555 |
| Jul 9, 2025 | 24.97 | 25.12 | 24.97 | 25.05 | 24.97 | 0.24% | 21,833 |
| Jul 8, 2025 | 25.03 | 25.06 | 24.95 | 24.99 | 24.92 | -0.24% | 9,506 |
| Jul 7, 2025 | 25.07 | 25.11 | 24.97 | 25.05 | 24.97 | 0.16% | 31,016 |
| Jul 3, 2025 | 25.06 | 25.07 | 24.97 | 25.01 | 24.94 | 0.08% | 7,106 |
| Jul 2, 2025 | 24.93 | 25.07 | 24.93 | 24.99 | 24.92 | -0.40% | 16,113 |
| Jul 1, 2025 | 24.99 | 25.14 | 24.99 | 25.09 | 25.01 | 0.08% | 23,989 |
| Jun 30, 2025 | 25.04 | 25.09 | 24.97 | 25.07 | 24.99 | 0.60% | 15,837 |
| Jun 27, 2025 | 24.99 | 25.00 | 24.92 | 24.92 | 24.85 | -0.40% | 4,865 |
| Jun 26, 2025 | 25.02 | 25.03 | 24.94 | 25.02 | 24.95 | 0.44% | 10,770 |
| Jun 25, 2025 | 24.93 | 25.00 | 24.91 | 24.91 | 24.84 | 0.08% | 23,389 |
| Jun 24, 2025 | 24.87 | 24.99 | 24.87 | 24.89 | 24.82 | - | 5,730 |
| Jun 23, 2025 | 24.96 | 24.99 | 24.89 | 24.89 | 24.82 | -0.20% | 5,777 |
| Jun 20, 2025 | 25.00 | 25.02 | 24.94 | 24.94 | 24.79 | 0.04% | 18,204 |
| Jun 18, 2025 | 25.02 | 25.06 | 24.93 | 24.93 | 24.78 | -0.32% | 6,323 |
| Jun 17, 2025 | 25.01 | 25.04 | 24.92 | 25.01 | 24.86 | 0.48% | 9,304 |
| Jun 16, 2025 | 24.97 | 24.99 | 24.89 | 24.89 | 24.74 | -0.28% | 9,150 |
| Jun 13, 2025 | 24.89 | 24.99 | 24.88 | 24.96 | 24.81 | 0.20% | 22,896 |
| Jun 12, 2025 | 24.94 | 25.01 | 24.88 | 24.91 | 24.76 | 0.08% | 4,420 |
| Jun 11, 2025 | 24.90 | 24.92 | 24.85 | 24.89 | 24.74 | 0.24% | 4,723 |
| Jun 10, 2025 | 24.85 | 24.92 | 24.83 | 24.83 | 24.68 | -0.04% | 16,863 |
| Jun 9, 2025 | 24.81 | 24.88 | 24.76 | 24.84 | 24.69 | 0.04% | 3,283 |
| Jun 6, 2025 | 24.83 | 24.87 | 24.73 | 24.83 | 24.68 | -0.28% | 27,149 |
| Jun 5, 2025 | 24.91 | 24.94 | 24.81 | 24.90 | 24.75 | - | 13,419 |
| Jun 4, 2025 | 24.96 | 25.06 | 24.85 | 24.90 | 24.75 | 0.12% | 19,454 |
| Jun 3, 2025 | 24.87 | 24.87 | 24.75 | 24.87 | 24.72 | 0.16% | 4,780 |