Invesco BulletShares 2033 Municipal Bond ETF (BSSX) Historical Stock Data
25.79 ↑0.05 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSSX is down -0.04% a day on average. There have been 15 days where Invesco BulletShares 2033 Municipal Bond ETF closed green and 15 days where BSSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 25.75 | 25.79 | ↑$0.04 (0.15%) | 25.73 | 25.84 | 7.54K |
| 2025-12-12 | 25.77 | 25.74 | ↓$0.03 (-0.12%) | 25.67 | 25.81 | 10.79K |
| 2025-12-11 | 25.80 | 25.82 | ↑$0.02 (0.06%) | 25.80 | 25.84 | 31.35K |
| 2025-12-10 | 25.75 | 25.77 | ↑$0.02 (0.08%) | 25.68 | 25.82 | 5.60K |
| 2025-12-09 | 25.82 | 25.79 | ↓$0.03 (-0.12%) | 25.69 | 25.82 | 8.87K |
| 2025-12-08 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.66 | 25.80 | 34.54K |
| 2025-12-05 | 25.79 | 25.80 | ↑$0.01 (0.04%) | 25.68 | 25.84 | 27.51K |
| 2025-12-04 | 25.74 | 25.75 | ↑$0.01 (0.04%) | 25.74 | 25.82 | 12.48K |
| 2025-12-03 | 25.78 | 25.77 | ↓$0.01 (-0.04%) | 25.77 | 25.83 | 3.83K |
| 2025-12-02 | 25.80 | 25.75 | ↓$0.05 (-0.19%) | 25.68 | 25.83 | 14.75K |
| 2025-12-01 | 25.84 | 25.81 | ↓$0.03 (-0.12%) | 25.70 | 25.84 | 5.13K |
| 2025-11-28 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.75 | 25.87 | 4.90K |
| 2025-11-26 | 25.81 | 25.81 | ↑$0.00 (0.00%) | 25.81 | 25.87 | 2.49K |
| 2025-11-25 | 25.77 | 25.81 | ↑$0.04 (0.16%) | 25.77 | 25.88 | 2.86K |
| 2025-11-24 | 25.75 | 25.78 | ↑$0.03 (0.10%) | 25.75 | 25.84 | 2.15K |
| 2025-11-21 | 25.90 | 25.88 | ↓$0.02 (-0.08%) | 25.88 | 25.94 | 7.14K |
| 2025-11-20 | 25.91 | 25.84 | ↓$0.07 (-0.27%) | 25.79 | 25.91 | 89.47K |
| 2025-11-19 | 25.92 | 25.86 | ↓$0.06 (-0.23%) | 25.86 | 25.92 | 3.12K |
| 2025-11-18 | 26.00 | 25.89 | ↓$0.11 (-0.42%) | 25.89 | 26.61 | 4.53K |
| 2025-11-17 | 25.91 | 25.86 | ↓$0.05 (-0.21%) | 25.79 | 25.93 | 7.59K |
| 2025-11-14 | 25.99 | 25.86 | ↓$0.13 (-0.50%) | 25.83 | 25.99 | 7.80K |
| 2025-11-13 | 25.95 | 25.94 | ↓$0.01 (-0.04%) | 25.93 | 25.99 | 7.97K |
| 2025-11-12 | 25.98 | 25.97 | ↓$0.02 (-0.06%) | 25.94 | 25.99 | 4.75K |
| 2025-11-11 | 25.85 | 25.98 | ↑$0.13 (0.48%) | 25.85 | 25.98 | 4.41K |
| 2025-11-10 | 25.78 | 25.88 | ↑$0.10 (0.38%) | 25.78 | 25.89 | 8.32K |
| 2025-11-07 | 25.84 | 25.86 | ↑$0.02 (0.10%) | 25.80 | 25.89 | 15.18K |
| 2025-11-06 | 25.87 | 25.86 | ↓$0.01 (-0.05%) | 25.80 | 25.88 | 20.22K |
| 2025-11-05 | 25.85 | 25.79 | ↓$0.06 (-0.23%) | 25.78 | 25.85 | 9.79K |
| 2025-11-04 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.84 | 25.89 | 8.08K |
| 2025-11-03 | 25.83 | 25.84 | ↑$0.01 (0.02%) | 25.83 | 25.86 | 3.81K |
Create an account or log in to view more rows.
$BSSX check out the one month chart.
Perfect bull flag.
$BSSX the catalyst we need !
$BSSX Lol she wants higher
$BSSX it's going down??
$BSSX Yolo
$BSSX the price is wrong
$BSSX Shorts are calling in all the favors
$BSSX 5 minute looks sexy
$BSSX always with good potential for a long term Hodl
$BSSX trash