Skip to main content
Invesco BulletShares 2033 Municipal Bond ETF (BSSX)
NASDAQ: BSSX · Real-Time Price · USD
25.80
+0.05 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
25.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7925.8425.6825.8225.820.27%32,534
Dec 4, 202525.7425.8225.7125.7525.75-0.08%16,845
Dec 3, 202525.7825.8425.7725.7725.770.08%4,228
Dec 2, 202525.8025.8325.6825.7525.75-0.23%16,281
Dec 1, 202525.8425.8425.7025.8125.81-0.02%5,699
Nov 28, 202525.8725.8825.7525.8225.820.02%4,901
Nov 26, 202525.8825.8825.8125.8125.81-3,302
Nov 25, 202525.7725.8825.7725.8125.810.14%3,258
Nov 24, 202525.7525.8425.7525.7825.78-0.41%2,149
Nov 21, 202525.9225.9425.8825.8825.810.15%7,439
Nov 20, 202525.9125.9125.7925.8425.77-0.08%90,192
Nov 19, 202525.9225.9225.8625.8625.79-0.12%3,478
Nov 18, 202526.0026.6125.8925.8925.820.14%4,791
Nov 17, 202525.9125.9425.7925.8625.78-0.02%8,421
Nov 14, 202525.9925.9925.8325.8625.79-0.31%7,805
Nov 13, 202525.9525.9925.9325.9425.87-0.10%14,174
Nov 12, 202525.9825.9925.9425.9725.89-0.04%4,850
Nov 11, 202525.8525.9825.8525.9825.900.37%6,215
Nov 10, 202525.7825.9025.7825.8825.810.08%10,922
Nov 7, 202525.8925.8925.8025.8625.790.01%17,879
Nov 6, 202525.8725.8825.8025.8625.780.26%22,050
Nov 5, 202525.8525.8525.7825.7925.72-0.19%11,300
Nov 4, 202525.8425.8925.8425.8425.770.02%16,591
Nov 3, 202525.8325.8625.8325.8425.760.04%3,914
Oct 31, 202525.8525.8725.8325.8325.75-0.02%28,019
Oct 30, 202525.8025.8625.8025.8325.76-0.15%22,521
Oct 29, 202525.8825.8925.8525.8725.80-0.02%8,015
Oct 28, 202525.9025.9025.8625.8825.800.06%2,680
Oct 27, 202525.8825.8825.8425.8625.79-0.14%7,303
Oct 24, 202525.8725.9125.8325.9025.820.37%24,128
Oct 23, 202525.8625.8625.7725.8025.73-0.10%2,452
Oct 22, 202525.8925.8925.7825.8325.75-0.04%11,161
Oct 21, 202525.8625.8725.8025.8425.760.16%80,378
Oct 20, 202525.8525.8525.7425.8025.72-0.06%7,996
Oct 17, 202525.8625.8725.7525.8125.660.02%12,218
Oct 16, 202525.8025.8625.7725.8125.660.12%9,836
Oct 15, 202525.8025.8025.7525.7825.630.21%4,700
Oct 14, 202525.7425.7825.6725.7225.570.02%18,648
Oct 13, 202525.6325.7725.6325.7225.570.08%5,337
Oct 10, 202525.7325.7625.6625.7025.550.19%9,816
Oct 9, 202525.6425.6525.6325.6525.500.02%6,415
Oct 8, 202525.6525.6725.6225.6425.500.02%17,043
Oct 7, 202525.6225.6625.5525.6425.490.27%6,036
Oct 6, 202525.6025.6125.5725.5725.42-0.04%8,967
Oct 3, 202525.4925.6125.4925.5825.430.10%10,630
Oct 2, 202525.5025.6225.5025.5525.41-0.06%10,523
Oct 1, 202525.6125.6225.5525.5725.420.08%10,308
Sep 30, 202525.5625.5825.5325.5525.400.05%10,596
Sep 29, 202525.4125.5625.4125.5325.390.28%26,795
Sep 26, 202525.5125.5125.4125.4625.32-0.14%8,718
Sep 25, 202525.5125.5325.4225.5025.35-0.04%17,189
Sep 24, 202525.5625.5725.4625.5125.36-0.25%18,760
Sep 23, 202525.6325.6325.5325.5725.430.10%11,580
Sep 22, 202525.5825.5925.5225.5525.40-0.27%5,357
Sep 19, 202525.6625.6625.5525.6225.40-0.02%14,191
Sep 18, 202525.6225.6625.5525.6225.41-0.11%8,025
Sep 17, 202525.6725.7425.6025.6525.430.18%9,027
Sep 16, 202525.6525.6525.6025.6025.390.17%10,480
Sep 15, 202525.5925.6125.5025.5625.350.16%18,895
Sep 12, 202525.4425.5625.4425.5225.31-0.04%31,365
Sep 11, 202525.4725.5625.4725.5325.320.47%10,200
Sep 10, 202525.3625.5225.3525.4125.200.38%18,386
Sep 9, 202525.3625.4125.2925.3225.100.08%30,471
Sep 8, 202525.2425.3625.2225.3025.080.38%114,597
Sep 5, 202525.2325.2625.1225.2024.990.52%157,308
Sep 4, 202525.0725.1224.9925.0724.860.30%19,438
Sep 3, 202524.9725.0624.9525.0024.790.26%15,708
Sep 2, 202524.9824.9824.8824.9324.72-0.26%10,139
Aug 29, 202525.0125.0324.9725.0024.79-11,553
Aug 28, 202524.9225.0124.9225.0024.790.02%1,815
Aug 27, 202524.9524.9924.9524.9924.780.16%3,543
Aug 26, 202524.8725.0024.8724.9524.740.02%51,181
Aug 25, 202524.9124.9824.8924.9524.74-0.14%40,149
Aug 22, 202524.9325.0424.9224.9824.770.48%9,625
Aug 21, 202524.9124.9324.8124.8624.65-0.30%26,820
Aug 20, 202524.9624.9624.9024.9424.73-9,982
Aug 19, 202524.8924.9524.8924.9424.73-8,970
Aug 18, 202524.8724.9424.8724.9424.73-0.22%10,507
Aug 15, 202525.0125.0624.9424.9924.720.04%37,198
Aug 14, 202525.0325.0424.9524.9824.71-0.16%6,791
Aug 13, 202525.0225.0724.9925.0224.740.16%10,591
Aug 12, 202525.0325.0324.9224.9824.71-24,295
Aug 11, 202524.9725.0424.9424.9824.710.06%9,921
Aug 8, 202524.9824.9824.9024.9724.690.06%27,768
Aug 7, 202525.0325.0324.9224.9524.68-0.06%8,286
Aug 6, 202524.9725.0224.9124.9724.69-46,295
Aug 5, 202524.9625.0124.9224.9724.690.08%44,402
Aug 4, 202524.9825.0224.9124.9524.67-0.20%22,963
Aug 1, 202524.9625.0224.9125.0024.720.87%25,697
Jul 31, 202524.8324.8324.7324.7824.510.12%12,692
Jul 30, 202524.7224.8224.7024.7524.48-0.26%8,858
Jul 29, 202524.8124.8524.7424.8224.540.38%15,939
Jul 28, 202524.7224.7624.6924.7224.450.14%32,087
Jul 25, 202524.7124.7424.6724.6924.41-0.08%36,279
Jul 24, 202524.6824.7424.6824.7124.43-0.02%44,367
Jul 23, 202524.7524.7524.6724.7124.44-0.06%12,881
Jul 22, 202524.7224.7624.6924.7324.45-0.18%8,961
Jul 21, 202524.7424.8024.7424.7724.500.04%9,599
Jul 18, 202524.8124.8124.7624.7624.41-0.08%10,782
Jul 17, 202524.9024.9024.7324.7824.43-0.36%157,019