Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Municipal Strategic Income ETF (IMSI) Historical Stock Data
50.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMSI is down -0.02% a day on average. There have been 12 days where Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Municipal Strategic Income ETF closed green and 18 days where IMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 50.74 | 50.71 | ↓$0.04 (-0.07%) | 50.71 | 50.74 | 41.32K |
| 2025-12-05 | 50.67 | 50.67 | ↓$0.00 (-0.01%) | 50.64 | 50.71 | 40.50K |
| 2025-11-21 | 51.00 | 50.98 | ↓$0.02 (-0.04%) | 50.95 | 51.02 | 2.77K |
| 2025-11-14 | 50.88 | 50.85 | ↓$0.03 (-0.05%) | 50.85 | 50.91 | 2.81K |
| 2025-11-07 | 50.95 | 50.86 | ↓$0.09 (-0.17%) | 50.86 | 50.95 | 1.03K |
| 2025-10-31 | 50.81 | 50.84 | ↑$0.03 (0.05%) | 50.81 | 50.88 | 614 |
| 2025-10-17 | 50.86 | 50.90 | ↑$0.04 (0.07%) | 50.86 | 50.91 | 39.92K |
| 2025-10-10 | 50.77 | 50.73 | ↓$0.04 (-0.07%) | 50.69 | 50.77 | 40.84K |
| 2025-09-26 | 50.54 | 50.58 | ↑$0.04 (0.07%) | 50.54 | 50.58 | 39.78K |
| 2025-09-19 | 50.82 | 50.81 | ↓$0.01 (-0.02%) | 50.81 | 50.82 | 2.38K |
| 2025-09-12 | 50.74 | 50.78 | ↑$0.04 (0.08%) | 50.68 | 50.78 | 1.32K |
| 2025-09-05 | 50.15 | 50.21 | ↑$0.05 (0.11%) | 50.13 | 50.21 | 454 |
| 2025-08-29 | 49.67 | 49.68 | ↑$0.01 (0.03%) | 49.67 | 49.73 | 1.21K |
| 2025-08-22 | 49.68 | 49.64 | ↓$0.04 (-0.08%) | 49.57 | 49.72 | 667 |
| 2025-08-15 | 49.67 | 49.70 | ↑$0.03 (0.06%) | 49.67 | 49.76 | 895 |
| 2025-08-08 | 49.70 | 49.69 | ↓$0.01 (-0.02%) | 49.69 | 49.75 | 649 |
| 2025-08-01 | 49.71 | 49.79 | ↑$0.08 (0.16%) | 49.56 | 49.79 | 2.01K |
| 2025-07-25 | 49.37 | 49.35 | ↓$0.02 (-0.04%) | 49.27 | 49.40 | 2.61K |
| 2025-07-18 | 49.57 | 49.43 | ↓$0.15 (-0.29%) | 49.37 | 49.57 | 0.98K |
| 2025-07-11 | 50.09 | 49.93 | ↓$0.16 (-0.33%) | 49.90 | 50.09 | 2.91K |
| 2025-06-20 | 50.27 | 50.30 | ↑$0.03 (0.06%) | 50.27 | 50.30 | 1.16K |
| 2025-06-13 | 50.22 | 50.19 | ↓$0.03 (-0.05%) | 50.19 | 50.22 | 306 |
| 2025-06-06 | 50.07 | 49.99 | ↓$0.08 (-0.16%) | 49.99 | 50.07 | 360 |
| 2025-05-30 | 50.08 | 50.10 | ↑$0.01 (0.03%) | 50.08 | 50.10 | 677 |
| 2025-05-23 | 49.88 | 49.94 | ↑$0.06 (0.13%) | 49.88 | 49.94 | 275 |
| 2025-05-16 | 50.45 | 50.39 | ↓$0.06 (-0.11%) | 50.38 | 50.45 | 1.73K |
| 2025-05-02 | 50.22 | 50.22 | ↓$0.00 (0.00%) | 50.22 | 50.22 | 657 |
| 2025-04-25 | 49.94 | 50.04 | ↑$0.09 (0.19%) | 49.94 | 50.04 | 441 |
| 2025-04-11 | 49.67 | 49.60 | ↓$0.07 (-0.13%) | 49.12 | 49.67 | 1.74K |
| 2025-04-04 | 51.15 | 51.14 | ↓$0.01 (-0.02%) | 51.14 | 51.19 | 634 |
Create an account or log in to view more rows.
$IMSI This stock is the golden ticket.
$IMSI God dammit
$IMSI this market love evrry dips let’s see
$IMSI BUY BUY BUY
$IMSI whats the target for Friday close?
$IMSI the FOMO will be epic
$IMSI soon
$IMSI my lotto for earnings
$IMSI Exciting times ahead people.
$IMSI come on bulls we can do it
don’t let bears win