Invesco BulletShares Municipal Bond ETF (BSSX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.344299923489 | 26.14 | 26.19 | 26 | 15716 | 26.07237537 | SP |
| 4 | 0.36 | 1.40132347217 | 25.69 | 26.19 | 24.62 | 12554 | 25.82754078 | SP |
| 12 | -0.1 | -0.38240917782 | 26.15 | 26.2099 | 24.62 | 8850 | 25.85689594 | SP |
| 26 | -0.43 | -1.62386706949 | 26.48 | 27.5911 | 24.62 | 12817 | 26.28999415 | SP |
| 52 | 1.27 | 5.12510088781 | 24.78 | 27.63 | 23.92 | 11286 | 26.13174453 | SP |
| 156 | 1.27 | 5.12510088781 | 24.78 | 27.63 | 23.92 | 11286 | 26.13174453 | SP |
| 260 | 1.27 | 5.12510088781 | 24.78 | 27.63 | 23.92 | 11286 | 26.13174453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 26.05 | 0.03 | 0.10 | 26.055 | 26.08 | 26.0371 | 9830 |
| 1718922900 | 26.025 | -0.04 | -0.13 | 26 | 26.05 | 26 | 21249 |
| 1718750100 | 26.06 | -0.01 | -0.02 | 26.09 | 26.09 | 26.03 | 7187 |
| 1718663700 | 26.0658 | -0.12 | -0.47 | 26.07 | 26.1 | 26.0499 | 23782 |
| 1718404500 | 26.19 | 0.08 | 0.31 | 26.14 | 26.19 | 26.0881 | 10644 |
| 1718318100 | 26.11 | 0.11 | 0.40 | 26.04 | 26.14 | 26.0399 | 10304 |
| 1718231700 | 26.005 | 0.19 | 0.73 | 25.85 | 26.03 | 25.85 | 12619 |
| 1718145300 | 25.8158 | -0.01 | -0.05 | 25.83 | 25.84 | 25.79 | 7642 |
| 1718058900 | 25.83 | 0.05 | 0.19 | 25.83 | 25.84 | 25.77 | 28144 |
| 1717799700 | 25.7804 | -0.13 | -0.50 | 25.71 | 25.79 | 25.71 | 8485 |
| 1717713300 | 25.91 | 0.16 | 0.64 | 25.85 | 26.01 | 25.84 | 11894 |
| 1717626900 | 25.7457 | 0.14 | 0.53 | 25.6698 | 25.83 | 25.6227 | 21388 |
| 1717540500 | 25.61 | 0.12 | 0.47 | 25.58 | 25.64 | 25.5762 | 12865 |
| 1717454100 | 25.49 | 0.02 | 0.10 | 25.5 | 25.53 | 24.62 | 15405 |
| 1717194900 | 25.465 | 0.01 | 0.04 | 25.48 | 25.51 | 25.42 | 12223 |
| 1717108500 | 25.4541 | -0.06 | -0.22 | 25.46 | 25.48 | 25.42 | 6314 |
| 1717022100 | 25.51 | -0.06 | -0.23 | 25.52 | 25.57 | 25.51 | 10514 |
| 1716935700 | 25.57 | -0.07 | -0.25 | 25.6099 | 25.6199 | 25.57 | 3074 |
| 1716590100 | 25.635 | -0.06 | -0.23 | 25.69 | 25.69 | 25.635 | 2246 |
| 1716503700 | 25.6943 | -0.06 | -0.22 | 25.72 | 25.73 | 25.65 | 17454 |
| 1716417300 | 25.75 | -0.05 | -0.19 | 25.76 | 25.79 | 25.75 | 6200 |
| 1716330900 | 25.8 | -0.15 | -0.58 | 25.85 | 25.85 | 25.8 | 3117 |
| 1716244500 | 25.95 | -0.07 | -0.27 | 25.94 | 25.9699 | 25.8486 | 4936 |
| 1715985300 | 26.02 | -0.04 | -0.13 | 26.025 | 26.04 | 25.99 | 3144 |
| 1715898900 | 26.055 | 0 | 0.00 | 26.04 | 26.08 | 26.04 | 1285 |
| 1715812500 | 26.055 | 0.04 | 0.13 | 26.09 | 26.09 | 26.0433 | 3694 |
| 1715726100 | 26.02 | 0.02 | 0.08 | 26.03 | 26.04 | 26.01 | 4105 |
| 1715639700 | 26 | -0.04 | -0.15 | 26.01 | 26.07 | 26 | 6586 |
| 1715380500 | 26.04 | -0.04 | -0.15 | 26.07 | 26.07 | 26.01 | 5276 |
| 1715294100 | 26.08 | 0 | 0.02 | 26.09 | 26.09 | 26.08 | 1197 |
| 1715207700 | 26.075 | 0.04 | 0.17 | 26.045 | 26.1 | 26.045 | 7825 |
| 1715121300 | 26.03 | 0.16 | 0.61 | 25.97 | 26.06 | 25.97 | 5744 |
| 1715034900 | 25.8723 | -0.02 | -0.07 | 25.84 | 25.89 | 25.84 | 1728 |
| 1714775700 | 25.89 | 0.03 | 0.10 | 25.84 | 25.89 | 25.84 | 3530 |
| 1714689300 | 25.865 | 0.17 | 0.68 | 25.73 | 25.865 | 25.73 | 12931 |
| 1714602900 | 25.69 | -0.02 | -0.08 | 25.74 | 25.74 | 25.69 | 2541 |
| 1714516500 | 25.71 | 0.07 | 0.27 | 25.67 | 25.7299 | 25.67 | 3515 |
| 1714430100 | 25.64 | -0.05 | -0.19 | 25.68 | 25.68 | 25.64 | 1706 |
| 1714170900 | 25.69 | 0.02 | 0.08 | 25.71 | 25.72 | 25.69 | 1502 |
| 1714084500 | 25.67 | -0.06 | -0.23 | 25.7 | 25.74 | 25.6 | 10523 |
| 1713998100 | 25.73 | -0.07 | -0.25 | 25.76 | 25.76 | 25.73 | 2489 |
| 1713911700 | 25.795 | 0.04 | 0.14 | 25.71 | 25.82 | 25.71 | 6372 |
| 1713825300 | 25.76 | -0.07 | -0.25 | 25.8 | 25.81 | 25.76 | 6370 |
| 1713566100 | 25.825 | 0.02 | 0.06 | 25.9 | 25.9 | 25.825 | 1769 |
| 1713479700 | 25.81 | 0.03 | 0.12 | 25.805 | 25.8383 | 25.7806 | 2217 |
| 1713393300 | 25.78 | -0.04 | -0.16 | 25.79 | 26.03 | 25.78 | 10547 |
| 1713306900 | 25.8203 | -0 | -0.02 | 25.83 | 25.88 | 25.77 | 9938 |
| 1713220500 | 25.825 | -0.05 | -0.19 | 25.79 | 25.87 | 25.78 | 21411 |
| 1712961300 | 25.875 | 0.1 | 0.39 | 25.9 | 25.91 | 25.875 | 8142 |
| 1712874900 | 25.775 | -0.02 | -0.07 | 25.84 | 25.84 | 25.74 | 9897 |
| 1712788500 | 25.7941 | -0.3 | -1.15 | 25.7587 | 25.829 | 25.745 | 7415 |
| 1712702100 | 26.095 | 0.11 | 0.42 | 25.95 | 26.2 | 25.9499 | 3595 |
| 1712615700 | 25.985 | 0.11 | 0.44 | 25.875 | 26.0295 | 25.875 | 4956 |
| 1712356500 | 25.87 | -0.11 | -0.42 | 25.89 | 25.93 | 25.87 | 26910 |
| 1712270100 | 25.98 | 0.04 | 0.13 | 25.9899 | 26.01 | 25.95 | 7104 |
| 1712183700 | 25.945 | -0.12 | -0.46 | 25.93 | 25.945 | 25.85 | 11854 |
| 1712097300 | 26.065 | -0.05 | -0.17 | 26.1 | 26.11 | 26.02 | 11679 |
| 1712010900 | 26.11 | -0.13 | -0.50 | 26.15 | 26.2099 | 26.11 | 17257 |
| 1711665300 | 26.24 | -0.08 | -0.29 | 26.24 | 26.24 | 26.2219 | 1980 |
| 1711578900 | 26.315 | -0.03 | -0.09 | 26.3 | 26.35 | 26.28 | 5398 |
| 1711492500 | 26.34 | 0.02 | 0.06 | 26.37 | 26.38 | 26.3 | 7452 |
| 1711406100 | 26.325 | -0.03 | -0.11 | 26.3 | 26.35 | 26.3 | 11459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
