Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Municipal Strategic Income ETF (IMSI) Historical Stock Data
50.74 ↓0.02 (-0.03%)
As of March 15, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, IMSI is down -0.03% a day on average. There have been 18 days where Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Municipal Strategic Income ETF closed green and 12 days where IMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 50.81 | 50.74 | ↓$0.07 (-0.13%) | 50.74 | 50.81 | 268 |
| 2024-04-23 | 50.76 | 50.76 | ↑$0.00 (0.00%) | 50.76 | 50.76 | 65 |
| 2024-04-22 | 50.72 | 50.72 | ↑$0.00 (0.00%) | 50.72 | 50.72 | 14 |
| 2024-04-18 | 50.85 | 50.83 | ↓$0.02 (-0.04%) | 50.81 | 50.85 | 296 |
| 2024-04-08 | 50.89 | 50.89 | ↑$0.00 (0.00%) | 50.89 | 50.89 | 60 |
| 2024-04-04 | 50.97 | 50.97 | ↑$0.00 (0.00%) | 50.97 | 50.97 | 59 |
| 2024-04-02 | 51.00 | 50.95 | ↓$0.05 (-0.10%) | 50.95 | 51.00 | 103 |
| 2024-04-01 | 51.12 | 51.08 | ↓$0.04 (-0.08%) | 51.08 | 51.12 | 141 |
| 2024-03-28 | 51.16 | 51.16 | ↑$0.00 (0.00%) | 51.16 | 51.16 | 98 |
| 2024-03-26 | 51.15 | 51.15 | ↑$0.00 (0.00%) | 51.15 | 51.15 | 1 |
| 2024-03-25 | 51.12 | 51.13 | ↑$0.01 (0.02%) | 51.12 | 51.13 | 203 |
| 2024-03-22 | 51.22 | 51.22 | ↑$0.00 (0.00%) | 51.22 | 51.22 | 1 |
| 2024-03-20 | 51.13 | 51.13 | ↑$0.00 (0.00%) | 51.13 | 51.13 | 1 |
| 2024-03-18 | 51.05 | 51.05 | ↑$0.00 (0.00%) | 51.05 | 51.05 | 4 |
| 2024-03-15 | 51.21 | 51.21 | ↑$0.00 (0.00%) | 51.21 | 51.21 | 2 |
| 2024-03-14 | 51.13 | 51.21 | ↑$0.08 (0.15%) | 51.13 | 51.21 | 886 |
| 2024-03-13 | 51.29 | 51.29 | ↑$0.00 (0.00%) | 51.29 | 51.29 | 100 |
| 2024-03-11 | 51.31 | 51.25 | ↓$0.07 (-0.13%) | 51.19 | 51.31 | 300 |
| 2024-03-08 | 51.32 | 51.28 | ↓$0.04 (-0.08%) | 51.28 | 51.33 | 700 |
| 2024-03-07 | 51.30 | 51.24 | ↓$0.06 (-0.12%) | 51.24 | 51.30 | 300 |
| 2024-03-04 | 51.05 | 51.05 | ↓$0.00 (-0.01%) | 51.05 | 51.05 | 1K |
| 2024-03-01 | 51.15 | 51.08 | ↓$0.07 (-0.14%) | 51.08 | 51.15 | 238 |
| 2024-02-29 | 51.13 | 51.06 | ↓$0.07 (-0.14%) | 51.06 | 51.13 | 468 |
| 2024-02-28 | 51.05 | 51.00 | ↓$0.05 (-0.10%) | 51.00 | 51.05 | 300 |
| 2024-02-27 | 50.90 | 50.90 | ↑$0.00 (0.00%) | 50.90 | 50.90 | 3 |
| 2024-02-26 | 50.90 | 50.90 | ↑$0.00 (0.00%) | 50.90 | 50.90 | 5 |
| 2024-02-23 | 50.95 | 50.95 | ↑$0.00 (0.00%) | 50.95 | 50.95 | 445 |
| 2024-02-22 | 50.89 | 50.84 | ↓$0.05 (-0.10%) | 50.84 | 50.90 | 0.97K |
| 2024-02-20 | 50.80 | 50.80 | ↑$0.00 (0.00%) | 50.80 | 50.80 | 57 |
| 2024-02-16 | 50.87 | 50.92 | ↑$0.05 (0.10%) | 50.87 | 50.92 | 147 |
Create an account or log in to view more rows.
$IMSI Exciting times ahead people.
$IMSI come on bulls we can do it
don’t let bears win
$IMSI let’s go down baby 😉
$IMSI nothing drops
$IMSI i need more
$IMSI I love you!
$IMSI Come on.. Let it fall.. buy later bulls
$IMSI puts r going to print tomorrow
$IMSI buy the dip.
$IMSI buy