Skip to main content
Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.97
-0.01 (-0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.0026.0125.9225.9725.97-0.04%11,153
Mar 4, 202625.9626.0425.9325.9825.980.04%8,565
Mar 3, 202626.0926.0925.9725.9725.97-0.78%31,023
Mar 2, 202626.2626.2626.1726.1826.18-0.21%21,452
Feb 27, 202626.2726.2726.2026.2326.23-0.06%27,836
Feb 26, 202626.2326.2626.2126.2526.250.13%13,933
Feb 25, 202626.2326.2626.1926.2126.21-30,575
Feb 24, 202626.2226.2326.1726.2126.210.14%11,088
Feb 23, 202626.1726.1726.1526.1726.17-0.20%7,055
Feb 20, 202626.1626.2426.1626.2326.150.02%19,052
Feb 19, 202626.2426.2426.0826.2226.150.06%12,769
Feb 18, 202626.1826.2326.1726.2126.13-0.05%9,486
Feb 17, 202626.1926.2326.1626.2226.150.20%18,600
Feb 13, 202626.1926.1926.1026.1726.100.25%29,076
Feb 12, 202626.1426.1426.0626.1026.03-0.06%63,821
Feb 11, 202626.1126.1526.0926.1226.050.10%18,383
Feb 10, 202626.1026.1926.0226.0926.020.15%25,198
Feb 9, 202626.0126.0925.9626.0525.98-0.04%72,594
Feb 6, 202626.1026.1026.0126.0625.990.17%9,553
Feb 5, 202626.0626.0625.9826.0225.950.08%8,640
Feb 4, 202625.9326.0525.9326.0025.930.10%43,473
Feb 3, 202626.0226.0225.9425.9725.900.04%9,083
Feb 2, 202626.0126.0125.9125.9625.890.12%19,335
Jan 30, 202625.9725.9825.9125.9325.860.02%46,242
Jan 29, 202625.9825.9825.8825.9325.86-0.01%13,256
Jan 28, 202625.9625.9725.8925.9325.860.12%5,407
Jan 27, 202625.8425.9525.8425.9025.830.06%81,432
Jan 26, 202625.8425.9325.8425.8825.81-0.09%26,021
Jan 23, 202625.9325.9525.8625.9025.840.17%14,216
Jan 22, 202625.9225.9225.8525.8625.79-0.12%21,967
Jan 21, 202625.9225.9225.8625.8925.820.02%35,357
Jan 20, 202625.9125.9325.8825.8925.82-0.52%56,275
Jan 16, 202625.9726.0825.9726.0225.88-12,026
Jan 15, 202626.0526.0625.9826.0225.88-0.05%17,661
Jan 14, 202626.0326.0726.0026.0425.900.12%16,540
Jan 13, 202625.9226.0425.9226.0125.870.05%10,327
Jan 12, 202625.9626.0325.9625.9925.85-0.02%8,170
Jan 9, 202626.0226.0225.9126.0025.860.10%38,347
Jan 8, 202625.9626.0125.9325.9725.830.08%53,111
Jan 7, 202625.9526.0025.9025.9525.810.23%25,551
Jan 6, 202625.9325.9325.8225.8925.750.02%25,915
Jan 5, 202625.8925.9125.8025.8925.750.14%17,816
Jan 2, 202625.8425.8825.7925.8525.71-0.02%17,333
Dec 31, 202525.7425.9125.7425.8625.720.06%23,865
Dec 30, 202525.7825.8825.7825.8425.700.12%13,599
Dec 29, 202525.8225.8525.7725.8125.670.03%21,114
Dec 26, 202525.8725.8725.7625.8025.67-0.20%46,327
Dec 24, 202525.7625.8825.7425.8625.720.26%38,345
Dec 23, 202525.7625.8125.7625.7925.650.05%34,439
Dec 22, 202525.7825.7825.6625.7725.64-0.17%78,521
Dec 19, 202525.8425.8525.7225.8225.62-0.17%24,772
Dec 18, 202525.8725.8725.8525.8625.660.15%29,552
Dec 17, 202525.8525.8525.7225.8225.620.07%38,703
Dec 16, 202525.7825.8425.7425.8025.600.07%42,032
Dec 15, 202525.7525.8425.7325.7925.580.18%9,251
Dec 12, 202525.7725.8125.6725.7425.54-0.29%13,276
Dec 11, 202525.8025.8425.8025.8225.610.17%35,241
Dec 10, 202525.7525.8225.6825.7725.57-0.08%5,638
Dec 9, 202525.8225.8225.6925.7925.59-13,638
Dec 8, 202525.7925.8025.6625.7925.59-0.04%35,238
Dec 5, 202525.7925.8425.6825.8025.600.19%32,534
Dec 4, 202525.7425.8225.7125.7525.55-0.08%16,845
Dec 3, 202525.7825.8425.7725.7725.570.08%4,228
Dec 2, 202525.8025.8325.6825.7525.55-0.23%16,281
Dec 1, 202525.8425.8425.7025.8125.61-0.02%5,699
Nov 28, 202525.8725.8825.7525.8225.610.02%4,903
Nov 26, 202525.8825.8825.8125.8125.61-3,302
Nov 25, 202525.7725.8825.7725.8125.610.14%3,258
Nov 24, 202525.7525.8425.7525.7825.57-0.41%2,149
Nov 21, 202525.9225.9425.8825.8825.600.15%7,439
Nov 20, 202525.9125.9125.7925.8425.56-0.08%90,192
Nov 19, 202525.9225.9225.8625.8625.58-0.12%3,478
Nov 18, 202526.0026.6125.8925.8925.610.14%4,791
Nov 17, 202525.9125.9425.7925.8625.58-0.02%8,421
Nov 14, 202525.9925.9925.8325.8625.58-0.31%7,805
Nov 13, 202525.9525.9925.9325.9425.66-0.10%14,174
Nov 12, 202525.9825.9925.9425.9725.69-0.04%4,850
Nov 11, 202525.8525.9825.8525.9825.700.37%6,215
Nov 10, 202525.7825.9025.7825.8825.600.08%10,922
Nov 7, 202525.8925.8925.8025.8625.580.01%17,879
Nov 6, 202525.8725.8825.8025.8625.580.26%22,050
Nov 5, 202525.8525.8525.7825.7925.51-0.19%11,300
Nov 4, 202525.8425.8925.8425.8425.560.02%16,591
Nov 3, 202525.8325.8625.8325.8425.560.04%3,914
Oct 31, 202525.8525.8725.8325.8325.55-0.02%28,019
Oct 30, 202525.8025.8625.8025.8325.55-0.15%22,521
Oct 29, 202525.8825.8925.8525.8725.59-0.02%8,015
Oct 28, 202525.9025.9025.8625.8825.600.06%2,680
Oct 27, 202525.8825.8825.8425.8625.58-0.14%7,303
Oct 24, 202525.8725.9125.8325.9025.620.37%24,128
Oct 23, 202525.8625.8625.7725.8025.52-0.10%2,452
Oct 22, 202525.8925.8925.7825.8325.55-0.04%11,161
Oct 21, 202525.8625.8725.8025.8425.560.16%80,378
Oct 20, 202525.8525.8525.7425.8025.52-0.06%7,996
Oct 17, 202525.8625.8725.7525.8125.460.02%12,218
Oct 16, 202525.8025.8625.7725.8125.460.12%9,836
Oct 15, 202525.8025.8025.7525.7825.430.21%4,700
Oct 14, 202525.7425.7825.6725.7225.370.02%18,648
Oct 13, 202525.6325.7725.6325.7225.370.08%5,337
Oct 10, 202525.7325.7625.6625.7025.350.19%9,816