Invesco Municipal Strategic Income ETF (IMSI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1259 | -0.245104242309 | 51.3659 | 51.3659 | 51.1195 | 29 | 51.16999653 | SP |
| 4 | 0.2202 | 0.431597144638 | 51.0198 | 51.38 | 50.92 | 44 | 51.23245958 | SP |
| 12 | 0.2983 | 0.585571349209 | 50.9417 | 51.38 | 50.595 | 72 | 51.07249927 | SP |
| 26 | 0.7 | 1.38504155125 | 50.54 | 51.38 | 50.54 | 551 | 50.95722856 | SP |
| 52 | 0.875 | 1.73731758165 | 50.365 | 51.38 | 47.54 | 392 | 50.74101245 | SP |
| 156 | 1.09 | 2.17347956132 | 50.15 | 51.38 | 47.54 | 537 | 50.79864783 | SP |
| 260 | 1.09 | 2.17347956132 | 50.15 | 51.38 | 47.54 | 537 | 50.79864783 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 51.175 | 0.06 | 0.11 | 51.1195 | 51.23 | 51.1195 | 2 |
| 1721860200 | 51.1195 | -0.07 | -0.13 | 51.2 | 51.2 | 51.1195 | 1 |
| 1721773800 | 51.185 | 0.03 | 0.05 | 51.16 | 51.185 | 51.16 | 2 |
| 1721687400 | 51.16 | -0.18 | -0.34 | 51.18 | 51.18 | 51.16 | 131 |
| 1721428200 | 51.335 | -0.03 | -0.06 | 51.3659 | 51.3659 | 51.335 | 8 |
| 1721341800 | 51.3659 | -0.01 | -0.02 | 51.375 | 51.375 | 51.3659 | 15 |
| 1721255400 | 51.375 | -0.01 | -0.01 | 51.38 | 51.38 | 51.375 | 0 |
| 1721169000 | 51.38 | 0.11 | 0.20 | 51.275 | 51.38 | 51.275 | 1 |
| 1721082600 | 51.275 | -0.08 | -0.15 | 51.32 | 51.35 | 51.275 | 234 |
| 1720823400 | 51.3524 | 0.03 | 0.06 | 51.32 | 51.3524 | 51.32 | 0 |
| 1720737000 | 51.32 | 0.12 | 0.22 | 51.205 | 51.32 | 51.205 | 0 |
| 1720650600 | 51.205 | 0.02 | 0.03 | 51.1886 | 51.205 | 51.1886 | 16 |
| 1720564200 | 51.1886 | -0 | -0.00 | 51.1893 | 51.1893 | 51.1886 | 2 |
| 1720477800 | 51.1893 | -0.04 | -0.08 | 51.2307 | 51.2307 | 51.1893 | 3 |
| 1720218600 | 51.2307 | 0.11 | 0.21 | 51.1225 | 51.2307 | 51.111 | 199 |
| 1720040640 | 51.1225 | 0.12 | 0.23 | 51.005 | 51.1225 | 51.005 | 0 |
| 1719959400 | 51.005 | 0.09 | 0.17 | 50.92 | 51.005 | 50.92 | 1 |
| 1719873000 | 50.92 | -0.15 | -0.30 | 51.0198 | 51.0198 | 50.92 | 6 |
| 1719613800 | 51.0725 | 0 | 0.00 | 51.0725 | 51.0725 | 51.0725 | 0 |
| 1719527400 | 51.0725 | 0.03 | 0.06 | 51.04 | 51.14 | 51.04 | 2 |
| 1719441000 | 51.04 | -0.12 | -0.22 | 51.155 | 51.155 | 51.04 | 0 |
| 1719354600 | 51.155 | 0 | 0.01 | 51.1503 | 51.155 | 51.1503 | 0 |
| 1719268200 | 51.1503 | -0.17 | -0.33 | 51.1531 | 51.1531 | 51.1503 | 0 |
| 1719009000 | 51.3219 | 0.03 | 0.06 | 51.3 | 51.3219 | 51.3 | 4 |
| 1718922600 | 51.2926 | -0.07 | -0.13 | 51.3585 | 51.3585 | 51.2926 | 2 |
| 1718749800 | 51.3585 | 0.09 | 0.17 | 51.27 | 51.3585 | 51.27 | 252 |
| 1718663400 | 51.27 | -0.1 | -0.19 | 51.37 | 51.37 | 51.27 | 1 |
| 1718404200 | 51.37 | 0.03 | 0.05 | 51.3432 | 51.37 | 51.3432 | 0 |
| 1718317800 | 51.3432 | 0.11 | 0.22 | 51.2297 | 51.3432 | 51.2297 | 0 |
| 1718231400 | 51.2297 | 0.19 | 0.37 | 51.04 | 51.2297 | 51.04 | 4 |
| 1718145000 | 51.04 | 0.09 | 0.18 | 50.95 | 51.04 | 50.95 | 5 |
| 1718058600 | 50.95 | 0.03 | 0.05 | 50.925 | 50.95 | 50.925 | 4 |
| 1717799400 | 50.925 | -0.19 | -0.36 | 51.11 | 51.11 | 50.925 | 80 |
| 1717713000 | 51.11 | 0.09 | 0.17 | 51.0239 | 51.11 | 51.0239 | 0 |
| 1717626600 | 51.0239 | 0.15 | 0.30 | 50.8695 | 51.0239 | 50.8695 | 98 |
| 1717540200 | 50.8695 | 0.1 | 0.19 | 50.7717 | 50.8695 | 50.7717 | 44 |
| 1717453800 | 50.7717 | 0.11 | 0.21 | 50.65 | 50.7717 | 50.65 | 1 |
| 1717194600 | 50.6638 | 0.05 | 0.11 | 50.61 | 50.6638 | 50.61 | 101 |
| 1717108200 | 50.61 | 0.02 | 0.03 | 50.595 | 50.61 | 50.595 | 0 |
| 1717021800 | 50.595 | -0.11 | -0.21 | 50.7 | 50.7 | 50.595 | 201 |
| 1716935400 | 50.7 | -0.04 | -0.08 | 50.73 | 50.73 | 50.7 | 5 |
| 1716589800 | 50.74 | -0.01 | -0.02 | 50.7483 | 50.7483 | 50.74 | 11 |
| 1716503400 | 50.7483 | -0.13 | -0.25 | 50.875 | 50.875 | 50.7483 | 197 |
| 1716417000 | 50.875 | -0.06 | -0.11 | 50.93 | 50.93 | 50.875 | 2 |
| 1716330600 | 50.93 | -0.03 | -0.06 | 50.96 | 50.96 | 50.93 | 43 |
| 1716244200 | 50.96 | -0.2 | -0.39 | 50.9909 | 50.9909 | 50.96 | 1 |
| 1715985000 | 51.16 | -0.06 | -0.12 | 51.22 | 51.25 | 51.16 | 197 |
| 1715898600 | 51.22 | -0.08 | -0.16 | 51.3 | 51.3 | 51.22 | 2 |
| 1715812200 | 51.3 | 0.12 | 0.23 | 51.18 | 51.3 | 51.18 | 0 |
| 1715725800 | 51.18 | 0.06 | 0.12 | 51.1202 | 51.18 | 51.1202 | 3 |
| 1715639400 | 51.1202 | -0 | -0.01 | 51.15 | 51.19 | 51.1202 | 110 |
| 1715380200 | 51.125 | -0.02 | -0.04 | 51.145 | 51.145 | 51.125 | 6 |
| 1715293800 | 51.145 | 0.03 | 0.06 | 51.1165 | 51.145 | 51.1165 | 0 |
| 1715207400 | 51.1165 | 0.02 | 0.03 | 51.1 | 51.17 | 51.1 | 1001 |
| 1715121000 | 51.1 | 0.14 | 0.27 | 50.96 | 51.1 | 50.96 | 2 |
| 1715034600 | 50.96 | 0.02 | 0.04 | 50.9417 | 51.01 | 50.9417 | 13 |
| 1714775400 | 50.9417 | 0.13 | 0.25 | 50.8156 | 50.9417 | 50.8156 | 0 |
| 1714689000 | 50.8156 | 0.04 | 0.08 | 50.7756 | 50.8156 | 50.7756 | 0 |
| 1714602600 | 50.7756 | 0.08 | 0.16 | 50.6957 | 50.7756 | 50.6957 | 0 |
| 1714516200 | 50.6957 | -0.04 | -0.07 | 50.7315 | 50.7315 | 50.6957 | 3 |
| 1714429800 | 50.7315 | 0.05 | 0.09 | 50.71 | 50.75 | 50.71 | 4 |
| 1714170600 | 50.6857 | 0.03 | 0.06 | 50.6568 | 50.6857 | 50.6568 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
