Invesco BulletShares Municipal Bond ETF (BSSX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.191424196018 | 26.12 | 26.14 | 25.99 | 5458 | 26.0927661 | SP |
| 4 | 0.1 | 0.385059684251 | 25.97 | 26.54 | 25.75 | 7782 | 25.98331167 | SP |
| 12 | 0.4 | 1.55823918972 | 25.67 | 26.54 | 24.62 | 8451 | 25.89353837 | SP |
| 26 | -0.149 | -0.56829017125 | 26.219 | 27.5911 | 24.62 | 9909 | 26.1425492 | SP |
| 52 | 1.29 | 5.20581113801 | 24.78 | 27.63 | 23.92 | 10893 | 26.12082305 | SP |
| 156 | 1.29 | 5.20581113801 | 24.78 | 27.63 | 23.92 | 10893 | 26.12082305 | SP |
| 260 | 1.29 | 5.20581113801 | 24.78 | 27.63 | 23.92 | 10893 | 26.12082305 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 26.08 | 0.01 | 0.06 | 26.06 | 26.11 | 26.05 | 3548 |
| 1721428500 | 26.0656 | -0.03 | -0.11 | 26.0293 | 26.09 | 26.02 | 1870 |
| 1721342100 | 26.095 | -0.05 | -0.17 | 26.1 | 26.12 | 26.095 | 15873 |
| 1721255700 | 26.14 | 0.06 | 0.23 | 26.08 | 26.14 | 26.08 | 4062 |
| 1721169300 | 26.08 | -0.02 | -0.06 | 26.12 | 26.13 | 26.08 | 1938 |
| 1721082900 | 26.095 | -0.03 | -0.10 | 26.1184 | 26.13 | 26.0685 | 13255 |
| 1720823700 | 26.12 | 0.05 | 0.21 | 26.11 | 26.12 | 26.085 | 3514 |
| 1720737300 | 26.065 | 0.08 | 0.31 | 26.09 | 26.09 | 26.05 | 6340 |
| 1720650900 | 25.985 | 0.03 | 0.12 | 26.01 | 26.01 | 25.985 | 2424 |
| 1720564500 | 25.955 | -0.06 | -0.21 | 25.97 | 25.97 | 25.94 | 6185 |
| 1720478100 | 26.01 | 0.07 | 0.25 | 26.03 | 26.03 | 25.9501 | 15138 |
| 1720218900 | 25.945 | 0.04 | 0.14 | 25.95 | 25.95 | 25.9214 | 417 |
| 1720040640 | 25.91 | 0.08 | 0.31 | 25.9 | 25.91 | 25.855 | 3228 |
| 1719959700 | 25.83 | -0.01 | -0.04 | 25.86 | 25.86 | 25.8097 | 5138 |
| 1719873300 | 25.84 | -0.09 | -0.33 | 26.03 | 26.03 | 25.75 | 9973 |
| 1719614100 | 25.925 | 0 | 0.00 | 25.925 | 25.925 | 25.925 | 0 |
| 1719527700 | 25.925 | 0 | 0.00 | 25.92 | 25.925 | 25.895 | 3209 |
| 1719441300 | 25.925 | -0.04 | -0.13 | 25.94 | 25.95 | 25.925 | 2448 |
| 1719354900 | 25.96 | -0.07 | -0.27 | 25.97 | 25.97 | 25.96 | 6398 |
| 1719268500 | 26.03 | -0.02 | -0.08 | 26.03 | 26.06 | 26.0131 | 3231 |
| 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 | 25.93 | 25.93 | 25.71 | 8871 |
| 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 | 18554 |
| 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 | 10772 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
