Taxable Municipal Bond Invesco ETF (NY: BAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.82	24.82	24.75	24.76	156,910	-0.07(-0.27%)
Feb 27, 2019	24.84	24.87	24.81	24.82	79,920	-0.09(-0.37%)
Feb 26, 2019	24.92	24.92	24.88	24.92	170,791	+0.06(+0.24%)
Feb 25, 2019	24.81	24.86	24.81	24.86	73,354	-0.01(-0.03%)
Feb 22, 2019	24.87	24.90	24.83	24.87	60,180	+0.05(+0.20%)
Feb 21, 2019	24.84	24.84	24.80	24.82	90,542	-0.08(-0.34%)
Feb 20, 2019	24.87	24.90	24.86	24.90	127,326	-0.03(-0.13%)
Feb 19, 2019	24.92	24.93	24.88	24.93	156,274	+0.09(+0.38%)
Feb 15, 2019	24.84	24.87	24.83	24.84	146,950	-0.07(-0.27%)
Feb 14, 2019	24.89	24.91	24.83	24.90	132,208	+0.09(+0.37%)
Feb 13, 2019	24.79	24.81	24.76	24.81	221,370	+0.04(+0.17%)
Feb 12, 2019	24.88	24.88	24.76	24.77	117,519	-0.14(-0.57%)
Feb 11, 2019	24.83	24.91	24.79	24.91	133,609	+0.12(+0.50%)
Feb 08, 2019	24.82	24.83	24.79	24.79	98,086	-0.00(-0.00%)
Feb 07, 2019	24.75	24.80	24.75	24.79	153,169	+0.05(+0.20%)
Feb 06, 2019	24.70	24.76	24.70	24.74	159,239	+0.06(+0.24%)
Feb 05, 2019	24.66	24.70	24.65	24.68	211,768	+0.07(+0.27%)
Feb 04, 2019	24.65	24.65	24.58	24.61	254,084	-0.04(-0.17%)
Feb 01, 2019	24.73	24.73	24.63	24.65	499,438	-0.09(-0.37%)
Jan 31, 2019	24.66	24.75	24.66	24.75	216,161	+0.11(+0.44%)
Jan 30, 2019	24.60	24.64	24.55	24.64	148,081	+0.03(+0.10%)
Jan 29, 2019	24.59	24.61	24.57	24.61	102,249	+0.07(+0.27%)
Jan 28, 2019	24.50	24.59	24.50	24.55	162,376	+0.00(+0.02%)
Jan 25, 2019	24.50	24.55	24.50	24.54	149,831	-0.01(-0.05%)
Jan 24, 2019	24.55	24.60	24.55	24.55	239,093	+0.07(+0.27%)
Jan 23, 2019	24.41	24.51	24.41	24.49	151,496	-0.01(-0.03%)
Jan 22, 2019	24.51	24.52	24.48	24.50	182,212	+0.08(+0.32%)
Jan 18, 2019	24.43	24.48	24.42	24.42	119,880	-0.07(-0.27%)
Jan 17, 2019	24.48	24.53	24.45	24.48	169,081	+0.02(+0.07%)
Jan 16, 2019	24.44	24.48	24.43	24.47	148,811	-0.02(-0.07%)
Jan 15, 2019	24.56	24.56	24.47	24.48	98,206	-0.04(-0.17%)
Jan 14, 2019	24.57	24.58	24.50	24.53	174,521	-0.02(-0.10%)
Jan 11, 2019	24.56	24.58	24.53	24.55	195,785	+0.03(+0.14%)
Jan 10, 2019	24.58	24.61	24.51	24.52	141,490	-0.03(-0.14%)
Jan 09, 2019	24.51	24.56	24.48	24.55	110,757	+0.01(+0.03%)
Jan 08, 2019	24.57	24.57	24.53	24.54	172,773	-0.04(-0.17%)
Jan 07, 2019	24.63	24.66	24.58	24.58	294,042	-0.02(-0.07%)
Jan 04, 2019	24.61	24.63	24.56	24.60	203,737	-0.17(-0.67%)
Jan 03, 2019	24.64	24.78	24.58	24.77	346,066	+0.12(+0.51%)
Jan 02, 2019	24.59	24.64	24.58	24.64	103,737	+0.00(+0.00%)
Dec 31, 2018	24.53	24.64	24.53	24.64	176,869	+0.13(+0.54%)
Dec 28, 2018	24.44	24.56	24.43	24.51	222,171	+0.06(+0.24%)
Dec 27, 2018	24.56	24.57	24.45	24.45	137,923	-0.02(-0.07%)
Dec 26, 2018	24.54	24.59	24.45	24.47	321,754	-0.12(-0.49%)
Dec 24, 2018	24.58	24.60	24.53	24.59	120,483	+0.10(+0.41%)
Dec 21, 2018	24.48	24.51	24.43	24.49	372,409	-0.02(-0.10%)
Dec 20, 2018	24.53	24.60	24.51	24.51	293,320	+0.00(+0.00%)
Dec 19, 2018	24.48	24.53	24.41	24.51	248,384	+0.11(+0.44%)
Dec 18, 2018	24.35	24.41	24.32	24.41	203,010	+0.07(+0.31%)
Dec 17, 2018	24.24	24.36	24.24	24.33	187,746	+0.09(+0.38%)
Dec 14, 2018	24.21	24.25	24.17	24.24	135,421	+0.07(+0.27%)
Dec 13, 2018	24.15	24.21	24.14	24.17	123,252	-0.02(-0.07%)
Dec 12, 2018	24.19	24.25	24.18	24.19	80,304	-0.01(-0.03%)
Dec 11, 2018	24.22	24.28	24.15	24.20	189,142	-0.08(-0.34%)
Dec 10, 2018	24.21	24.28	24.16	24.28	258,242	+0.10(+0.41%)
Dec 07, 2018	24.11	24.18	24.08	24.18	63,962	+0.03(+0.14%)
Dec 06, 2018	24.18	24.21	24.14	24.15	259,577	+0.04(+0.17%)
Dec 04, 2018	24.04	24.13	23.99	24.11	107,007	+0.16(+0.66%)
Dec 03, 2018	23.86	23.95	23.85	23.95	104,428	+0.12(+0.52%)
Nov 30, 2018	23.85	23.86	23.83	23.83	119,340	+0.04(+0.17%)
Nov 29, 2018	23.81	23.81	23.78	23.79	66,834	+0.02(+0.07%)
Nov 28, 2018	23.78	23.81	23.76	23.77	120,926	-0.04(-0.17%)
Nov 27, 2018	23.78	23.84	23.78	23.81	105,319	+0.02(+0.07%)
Nov 26, 2018	23.79	23.81	23.74	23.79	61,684	-0.03(-0.14%)
Nov 23, 2018	23.87	23.87	23.81	23.83	44,374	+0.03(+0.14%)
Nov 21, 2018		23.79	23.79	23.79	0	+0.01(+0.03%)
Nov 20, 2018	23.83	23.86	23.78	23.79	145,336	-0.07(-0.31%)
Nov 19, 2018	23.84	23.86	23.78	23.86	67,281	+0.04(+0.16%)
Nov 16, 2018	23.78	23.85	23.77	23.82	73,175	+0.07(+0.31%)
Nov 15, 2018	23.80	23.81	23.74	23.75	113,372	-0.01(-0.03%)
Nov 14, 2018	23.70	23.82	23.70	23.76	175,835	+0.03(+0.14%)
Nov 13, 2018	23.68	23.75	23.67	23.72	162,581	+0.02(+0.10%)
Nov 12, 2018	23.63	23.70	23.63	23.70	134,511	+0.10(+0.42%)
Nov 09, 2018	23.53	23.63	23.53	23.60	140,041	+0.07(+0.32%)
Nov 08, 2018	23.57	23.60	23.52	23.53	412,614	+0.01(+0.03%)
Nov 07, 2018	23.54	23.61	23.51	23.52	142,105	-0.02(-0.07%)
Nov 06, 2018	23.55	23.58	23.52	23.53	80,472	-0.05(-0.21%)
Nov 05, 2018	23.57	23.59	23.57	23.58	54,347	+0.07(+0.28%)
Nov 02, 2018	23.65	23.65	23.52	23.52	105,576	-0.17(-0.73%)
Nov 01, 2018	23.64	23.69	23.61	23.69	170,540	+0.03(+0.14%)
Oct 31, 2018	23.66	23.67	23.61	23.66	184,858	-0.04(-0.17%)
Oct 30, 2018	23.71	23.74	23.69	23.70	109,193	-0.05(-0.21%)
Oct 29, 2018	23.77	23.77	23.70	23.75	71,495	+0.00(+0.00%)
Oct 26, 2018	23.75	23.78	23.72	23.75	149,142	+0.02(+0.10%)
Oct 25, 2018	23.76	23.77	23.71	23.72	227,833	+0.02(+0.07%)
Oct 24, 2018	23.74	23.74	23.67	23.71	108,342	+0.02(+0.10%)
Oct 23, 2018	23.74	23.75	23.66	23.68	69,702	+0.03(+0.14%)
Oct 22, 2018	23.73	23.75	23.64	23.65	65,560	+0.01(+0.05%)
Oct 19, 2018	23.73	23.73	23.64	23.64	70,520	-0.05(-0.19%)
Oct 18, 2018	23.69	23.73	23.65	23.68	98,325	-0.00(-0.02%)
Oct 17, 2018	23.72	23.75	23.68	23.69	53,006	-0.05(-0.22%)
Oct 16, 2018	23.70	23.77	23.69	23.74	97,570	+0.06(+0.26%)
Oct 15, 2018	23.71	23.74	23.68	23.68	146,502	-0.05(-0.21%)
Oct 12, 2018	23.69	23.74	23.66	23.73	236,042	-0.02(-0.10%)
Oct 11, 2018	23.70	23.79	23.67	23.75	252,692	+0.12(+0.52%)
Oct 10, 2018	23.56	23.63	23.55	23.63	238,880	+0.03(+0.14%)
Oct 09, 2018	23.57	23.61	23.57	23.60	132,896	+0.07(+0.31%)
Oct 08, 2018	23.55	23.58	23.51	23.52	80,399	-0.05(-0.21%)
Oct 05, 2018	23.62	23.62	23.51	23.57	255,530	-0.07(-0.31%)
Oct 04, 2018	23.66	23.67	23.61	23.65	126,038	-0.08(-0.35%)
Oct 03, 2018	23.83	23.84	23.69	23.73	545,301	-0.12(-0.52%)
Oct 02, 2018	23.86	23.88	23.83	23.85	79,612	-0.01(-0.03%)
Oct 01, 2018	23.85	23.87	23.83	23.86	58,742	-0.02(-0.07%)
Sep 28, 2018	23.93	23.96	23.88	23.88	112,296	-0.04(-0.17%)
Sep 27, 2018	23.92	23.93	23.87	23.92	146,795	+0.04(+0.15%)
Sep 26, 2018	23.80	23.88	23.80	23.88	118,862	+0.09(+0.36%)
Sep 25, 2018	23.81	23.81	23.76	23.79	431,999	-0.07(-0.28%)
Sep 24, 2018	23.83	23.91	23.83	23.86	154,224	+0.01(+0.05%)
Sep 21, 2018	23.80	23.85	23.80	23.85	67,352	+0.03(+0.14%)
Sep 20, 2018	23.77	23.85	23.77	23.81	77,000	+0.03(+0.14%)
Sep 19, 2018	23.82	23.82	23.76	23.78	79,377	-0.08(-0.34%)
Sep 18, 2018	23.94	23.94	23.85	23.86	81,747	-0.09(-0.38%)
Sep 17, 2018	23.96	23.98	23.92	23.95	55,284	+0.01(+0.03%)
Sep 14, 2018	23.95	23.96	23.92	23.95	88,377	-0.04(-0.17%)
Sep 13, 2018	24.00	24.04	23.99	23.99	279,649	+0.01(+0.03%)
Sep 12, 2018	23.99	24.01	23.98	23.98	146,331	+0.02(+0.10%)
Sep 11, 2018	23.95	24.00	23.95	23.95	122,538	-0.09(-0.37%)
Sep 10, 2018	23.99	24.04	23.99	24.04	51,234	+0.02(+0.10%)
Sep 07, 2018	24.04	24.04	24.01	24.02	50,361	-0.07(-0.31%)
Sep 06, 2018	24.05	24.10	24.05	24.09	58,450	+0.03(+0.14%)
Sep 05, 2018	24.08	24.09	24.05	24.06	80,518	-0.01(-0.03%)
Sep 04, 2018	24.07	24.08	24.05	24.07	133,492	-0.07(-0.27%)
Aug 31, 2018		24.13	24.13	24.13	0	-0.04(-0.17%)
Aug 30, 2018	24.18	24.21	24.13	24.17	68,943	+0.04(+0.17%)
Aug 29, 2018	24.11	24.19	24.10	24.13	100,075	+0.02(+0.10%)
Aug 28, 2018	24.17	24.17	24.11	24.11	71,293	-0.10(-0.41%)
Aug 27, 2018	24.23	24.23	24.19	24.21	62,987	-0.02(-0.07%)
Aug 24, 2018	24.20	24.23	24.15	24.22	59,529	+0.02(+0.07%)
Aug 23, 2018	24.18	24.23	24.18	24.21	83,980	+0.02(+0.10%)
Aug 22, 2018	24.18	24.20	24.17	24.18	60,315	+0.02(+0.10%)
Aug 21, 2018	24.17	24.19	24.13	24.16	63,880	-0.06(-0.24%)
Aug 20, 2018	24.17	24.26	24.17	24.22	166,497	+0.10(+0.42%)
Aug 17, 2018	24.06	24.16	24.06	24.11	162,653	+0.00(+0.00%)
Aug 16, 2018	24.16	24.16	24.09	24.11	62,188	-0.02(-0.10%)
Aug 15, 2018	24.16	24.17	24.07	24.14	227,240	+0.05(+0.20%)
Aug 14, 2018	24.13	24.17	24.09	24.09	189,423	+0.01(+0.03%)
Aug 13, 2018	24.09	24.09	24.06	24.08	47,062	+0.00(+0.00%)
Aug 10, 2018	24.07	24.12	24.06	24.08	50,047	+0.11(+0.46%)
Aug 09, 2018	23.98	23.98	23.94	23.97	179,038	+0.07(+0.29%)
Aug 08, 2018	23.92	23.92	23.88	23.90	39,814	+0.03(+0.14%)
Aug 07, 2018	23.92	23.92	23.86	23.87	88,535	-0.07(-0.31%)
Aug 06, 2018	23.96	24.00	23.94	23.94	76,693	+0.02(+0.10%)
Aug 03, 2018	23.94	23.97	23.89	23.92	67,588	+0.02(+0.10%)
Aug 02, 2018	23.92	23.94	23.86	23.89	63,882	+0.02(+0.10%)
Aug 01, 2018	23.89	23.94	23.86	23.87	91,588	-0.08(-0.34%)
Jul 31, 2018	24.02	24.02	23.93	23.95	122,376	-0.02(-0.07%)
Jul 30, 2018	23.94	23.98	23.90	23.97	135,294	+0.02(+0.10%)
Jul 27, 2018	23.92	23.97	23.89	23.94	143,802	+0.04(+0.17%)
Jul 26, 2018	23.92	23.96	23.89	23.90	56,015	-0.04(-0.17%)
Jul 25, 2018	23.98	23.99	23.91	23.94	72,514	+0.01(+0.03%)
Jul 24, 2018	23.94	23.94	23.88	23.94	157,466	+0.04(+0.17%)
Jul 23, 2018	24.04	24.04	23.89	23.89	71,932	-0.13(-0.56%)
Jul 20, 2018	24.05	24.08	24.00	24.03	137,863	-0.06(-0.24%)
Jul 19, 2018	24.09	24.10	24.06	24.09	45,577	+0.03(+0.14%)
Jul 18, 2018	24.08	24.09	24.05	24.05	40,874	-0.04(-0.17%)
Jul 17, 2018	24.09	24.13	24.08	24.09	49,661	-0.02(-0.10%)
Jul 16, 2018	24.13	24.13	24.07	24.12	104,956	-0.01(-0.03%)
Jul 13, 2018	24.09	24.16	24.09	24.13	212,761	+0.02(+0.10%)
Jul 12, 2018	24.05	24.10	24.05	24.10	171,358	-0.01(-0.03%)
Jul 11, 2018	24.08	24.11	24.08	24.11	50,174	+0.07(+0.30%)
Jul 10, 2018	24.05	24.07	24.04	24.04	319,709	-0.06(-0.24%)
Jul 09, 2018	24.10	24.10	24.08	24.09	80,493	+0.00(+0.00%)
Jul 06, 2018	24.09	24.13	24.09	24.09	104,665	+0.01(+0.03%)
Jul 05, 2018	24.06	24.12	24.05	24.09	64,806	+0.06(+0.27%)
Jul 03, 2018		24.02	24.02	24.02	0	+0.02(+0.07%)
Jul 02, 2018	24.07	24.07	23.99	24.00	101,850	-0.04(-0.19%)
Jun 29, 2018	24.04	24.08	24.04	24.05	65,000	-0.01(-0.05%)
Jun 28, 2018	24.03	24.06	24.00	24.06	138,865	+0.03(+0.14%)
Jun 27, 2018	24.01	24.07	24.00	24.03	71,324	+0.07(+0.31%)
Jun 26, 2018	23.94	23.99	23.92	23.96	74,228	-0.04(-0.17%)
Jun 25, 2018	23.91	24.01	23.91	24.00	125,080	+0.09(+0.37%)
Jun 22, 2018	23.91	23.92	23.87	23.91	131,274	+0.00(+0.00%)
Jun 21, 2018	23.91	23.92	23.88	23.91	124,512	+0.01(+0.05%)
Jun 20, 2018	23.95	23.96	23.88	23.90	86,415	-0.07(-0.30%)
Jun 19, 2018	23.96	23.99	23.95	23.97	76,964	+0.07(+0.28%)
Jun 18, 2018	23.96	24.05	23.89	23.90	236,005	+0.00(+0.02%)
Jun 15, 2018		23.96	23.89	23.89	74,534	+0.02(+0.07%)
Jun 14, 2018	23.85	23.88	23.84	23.88	73,611	+0.06(+0.24%)
Jun 13, 2018	23.85	23.87	23.76	23.82	109,748	-0.00(-0.00%)
Jun 12, 2018	23.82	23.84	23.80	23.82	72,172	-0.02(-0.07%)
Jun 11, 2018	23.85	23.86	23.79	23.84	95,584	-0.04(-0.17%)
Jun 08, 2018	23.85	23.90	23.85	23.88	79,062	+0.00(+0.00%)
Jun 07, 2018	23.81	23.89	23.79	23.88	78,113	+0.09(+0.37%)
Jun 06, 2018			23.77	23.79	313,396	-0.12(-0.51%)
Jun 05, 2018	23.98	23.98	23.88	23.91	104,505	+0.08(+0.34%)