Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Municipal Strategic Income ETF (IMSI) Historical Stock Data
49.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMSI is down -0.04% a day on average. There have been 14 days where Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Municipal Strategic Income ETF closed green and 16 days where IMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 51.50 | 51.54 | ↑$0.04 (0.08%) | 51.50 | 51.55 | 734 |
| 2025-02-20 | 51.42 | 51.42 | ↑$0.00 (0.00%) | 51.37 | 51.42 | 887 |
| 2025-02-19 | 51.34 | 51.34 | ↑$0.00 (0.00%) | 51.34 | 51.34 | 2 |
| 2025-02-18 | 51.41 | 51.29 | ↓$0.12 (-0.22%) | 51.29 | 51.41 | 161 |
| 2025-02-14 | 51.39 | 51.39 | ↑$0.00 (0.00%) | 51.39 | 51.39 | 123 |
| 2025-02-13 | 51.40 | 51.33 | ↓$0.07 (-0.13%) | 51.33 | 51.40 | 0.93K |
| 2025-02-12 | 51.20 | 51.17 | ↓$0.03 (-0.07%) | 51.16 | 51.24 | 706 |
| 2025-02-11 | 51.41 | 51.33 | ↓$0.08 (-0.15%) | 51.33 | 51.41 | 609 |
| 2025-02-10 | 51.38 | 51.38 | ↑$0.00 (0.00%) | 51.38 | 51.38 | 174 |
| 2025-02-07 | 51.42 | 51.36 | ↓$0.06 (-0.12%) | 51.36 | 51.42 | 293 |
| 2025-02-06 | 51.46 | 51.40 | ↓$0.06 (-0.11%) | 51.40 | 51.46 | 672 |
| 2025-02-05 | 51.45 | 51.39 | ↓$0.05 (-0.10%) | 51.39 | 51.45 | 251 |
| 2025-02-04 | 51.31 | 51.30 | ↓$0.01 (-0.01%) | 51.30 | 51.31 | 829 |
| 2025-02-03 | 51.27 | 51.27 | ↑$0.00 (0.00%) | 51.27 | 51.27 | 331 |
| 2025-01-31 | 51.20 | 51.20 | ↑$0.00 (0.00%) | 51.20 | 51.20 | 79 |
| 2025-01-29 | 51.18 | 51.13 | ↓$0.05 (-0.11%) | 51.13 | 51.18 | 1.08K |
| 2025-01-28 | 51.18 | 51.18 | ↑$0.00 (0.00%) | 51.18 | 51.18 | 3 |
| 2025-01-27 | 51.21 | 51.22 | ↑$0.01 (0.03%) | 51.21 | 51.22 | 309 |
| 2025-01-24 | 51.06 | 51.06 | ↑$0.00 (0.00%) | 51.06 | 51.06 | 482 |
| 2025-01-23 | 51.08 | 51.00 | ↓$0.08 (-0.15%) | 51.00 | 51.08 | 183 |
| 2025-01-22 | 51.07 | 51.06 | ↓$0.00 (0.00%) | 51.06 | 51.13 | 351 |
| 2025-01-21 | 51.04 | 51.05 | ↑$0.01 (0.01%) | 51.04 | 51.05 | 0.91K |
Create an account or log in to view more rows.
$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
$IMSI let’s go down baby 😉