Taxable Municipal Bond Invesco ETF (NY: BAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.85	24.85	24.71	24.71	211,772	-0.10(-0.39%)
Sep 28, 2023	24.62	24.81	24.54	24.81	233,023	+0.19(+0.75%)
Sep 27, 2023	24.78	24.78	24.58	24.63	170,106	-0.02(-0.08%)
Sep 26, 2023	24.72	24.74	24.64	24.65	266,412	-0.08(-0.32%)
Sep 25, 2023	24.76	24.76	24.69	24.72	220,424	-0.18(-0.71%)
Sep 22, 2023	24.83	24.96	24.79	24.90	270,519	+0.14(+0.55%)
Sep 21, 2023	24.90	24.90	24.76	24.76	238,486	-0.25(-1.02%)
Sep 20, 2023	25.08	25.15	25.02	25.02	149,132	-0.02(-0.08%)
Sep 19, 2023	25.05	25.16	25.04	25.04	194,637	-0.09(-0.35%)
Sep 18, 2023	25.13	25.17	25.05	25.12	334,163	-0.03(-0.10%)
Sep 15, 2023	25.16	25.17	25.10	25.15	190,136	-0.05(-0.19%)
Sep 14, 2023	25.27	25.28	25.17	25.20	142,012	-0.05(-0.19%)
Sep 13, 2023	25.19	25.32	25.19	25.25	196,942	-0.01(-0.04%)
Sep 12, 2023	25.14	25.26	25.12	25.26	290,547	+0.08(+0.31%)
Sep 11, 2023	25.15	25.21	25.11	25.18	734,859	-0.03(-0.12%)
Sep 08, 2023	25.16	25.29	25.16	25.21	328,290	+0.04(+0.15%)
Sep 07, 2023	25.11	25.18	25.10	25.17	388,406	+0.09(+0.35%)
Sep 06, 2023	25.18	25.18	25.04	25.08	205,445	+0.01(+0.04%)
Sep 05, 2023	25.17	25.20	25.07	25.07	372,560	-0.25(-1.00%)
Sep 01, 2023	25.42	25.43	25.25	25.33	255,983	-0.14(-0.54%)
Aug 31, 2023	25.41	25.49	25.37	25.46	114,758	+0.12(+0.46%)
Aug 30, 2023	25.36	25.41	25.31	25.35	118,866	-0.02(-0.08%)
Aug 29, 2023	25.13	25.41	25.10	25.36	228,326	+0.21(+0.85%)
Aug 28, 2023	25.18	25.18	25.08	25.15	183,781	+0.04(+0.16%)
Aug 25, 2023	25.08	25.13	25.02	25.11	143,687	+0.00(+0.00%)
Aug 24, 2023	25.11	25.17	25.04	25.11	152,691	+0.00(+0.00%)
Aug 23, 2023	25.01	25.11	25.01	25.11	159,128	+0.29(+1.18%)
Aug 22, 2023	24.83	24.88	24.77	24.82	165,027	+0.04(+0.16%)
Aug 21, 2023	24.83	24.90	24.74	24.78	172,956	-0.25(-1.00%)
Aug 18, 2023	24.95	25.05	24.94	25.03	271,617	+0.17(+0.66%)
Aug 17, 2023	24.89	24.92	24.83	24.87	599,084	-0.05(-0.20%)
Aug 16, 2023	25.01	25.11	24.90	24.91	206,937	-0.13(-0.50%)
Aug 15, 2023	25.05	25.15	25.03	25.04	118,178	-0.05(-0.19%)
Aug 14, 2023	25.07	25.17	25.02	25.09	179,221	-0.03(-0.12%)
Aug 11, 2023	25.12	25.20	25.12	25.12	211,514	-0.14(-0.54%)
Aug 10, 2023	25.39	25.41	25.23	25.25	273,472	-0.09(-0.34%)
Aug 09, 2023	25.30	25.40	25.30	25.34	123,135	-0.01(-0.04%)
Aug 08, 2023	25.36	25.40	25.30	25.35	248,776	+0.13(+0.50%)
Aug 07, 2023	25.23	25.31	25.21	25.23	131,392	-0.09(-0.34%)
Aug 04, 2023	25.09	25.31	25.09	25.31	177,127	+0.29(+1.16%)
Aug 03, 2023	25.06	25.06	24.98	25.02	179,502	-0.21(-0.85%)
Aug 02, 2023	25.26	25.31	25.17	25.23	204,605	-0.11(-0.42%)
Aug 01, 2023	25.35	25.42	25.31	25.34	230,276	-0.15(-0.57%)
Jul 31, 2023	25.47	25.59	25.46	25.49	257,132	-0.03(-0.11%)
Jul 28, 2023	25.47	25.56	25.43	25.52	376,727	+0.07(+0.27%)
Jul 27, 2023	25.64	25.64	25.38	25.45	251,220	-0.29(-1.13%)
Jul 26, 2023	25.69	25.74	25.61	25.74	140,582	+0.12(+0.45%)
Jul 25, 2023	25.59	25.66	25.57	25.62	211,147	-0.07(-0.26%)
Jul 24, 2023	25.74	25.75	25.66	25.69	125,545	+0.01(+0.04%)
Jul 21, 2023	25.77	25.77	25.67	25.68	131,157	-0.01(-0.04%)
Jul 20, 2023	25.79	25.79	25.61	25.69	141,498	-0.20(-0.78%)
Jul 19, 2023	25.79	25.89	25.76	25.89	140,517	+0.15(+0.56%)
Jul 18, 2023	25.75	25.79	25.70	25.75	421,479	+0.09(+0.34%)
Jul 17, 2023	25.65	25.70	25.60	25.66	100,781	+0.03(+0.11%)
Jul 14, 2023	25.73	25.75	25.63	25.63	126,713	-0.13(-0.49%)
Jul 13, 2023	25.64	25.80	25.64	25.76	130,996	+0.19(+0.76%)
Jul 12, 2023	25.44	25.61	25.44	25.56	251,946	+0.20(+0.80%)
Jul 11, 2023	25.32	25.41	25.32	25.36	109,845	+0.07(+0.27%)
Jul 10, 2023	25.19	25.35	25.19	25.29	306,282	+0.07(+0.27%)
Jul 07, 2023	25.24	25.32	25.19	25.23	81,929	-0.03(-0.12%)
Jul 06, 2023	25.26	25.29	25.18	25.25	476,829	-0.25(-0.99%)
Jul 05, 2023	25.55	25.61	25.42	25.51	162,872	-0.15(-0.57%)
Jul 03, 2023	25.65	25.71	25.58	25.65	139,524	-0.05(-0.19%)
Jun 30, 2023	25.60	25.70	25.52	25.70	257,976	+0.13(+0.49%)
Jun 29, 2023	25.59	25.63	25.53	25.57	231,434	-0.25(-0.97%)
Jun 28, 2023	25.72	25.84	25.69	25.83	141,301	+0.17(+0.68%)
Jun 27, 2023	25.77	25.83	25.64	25.65	140,137	-0.14(-0.53%)
Jun 26, 2023	25.82	25.82	25.72	25.79	346,247	+0.07(+0.26%)
Jun 23, 2023	25.82	25.83	25.67	25.72	124,004	+0.09(+0.34%)
Jun 22, 2023	25.64	25.69	25.54	25.63	301,653	-0.11(-0.41%)
Jun 21, 2023	25.68	25.77	25.60	25.74	1,241,437	+0.05(+0.19%)
Jun 20, 2023	25.66	25.80	25.66	25.69	161,597	+0.01(+0.04%)
Jun 16, 2023	25.66	25.68	25.56	25.68	249,284	-0.03(-0.11%)
Jun 15, 2023	25.61	25.74	25.58	25.71	212,845	-0.07(-0.26%)
May 08, 2023	25.84	25.87	25.77	25.78	853,163	-0.25(-0.96%)
May 05, 2023	25.97	26.03	25.88	26.03	112,748	-0.06(-0.22%)
May 04, 2023	25.99	26.15	25.95	26.08	396,361	+0.02(+0.07%)
May 03, 2023	26.02	26.07	25.95	26.06	167,486	+0.03(+0.11%)
May 02, 2023	25.73	26.04	25.65	26.04	162,286	+0.39(+1.54%)
May 01, 2023	25.90	25.91	25.62	25.64	208,659	-0.37(-1.41%)
Apr 28, 2023	25.99	26.05	25.89	26.01	412,797	+0.22(+0.86%)
Apr 27, 2023	25.84	25.87	25.76	25.79	590,736	-0.16(-0.63%)
Apr 26, 2023	26.04	26.05	25.90	25.95	676,306	-0.08(-0.30%)
Apr 25, 2023	25.93	26.05	25.92	26.03	90,439	+0.20(+0.78%)
Apr 24, 2023	25.71	25.82	25.69	25.82	212,857	+0.17(+0.68%)
Apr 21, 2023	25.76	25.76	25.60	25.65	133,240	-0.08(-0.30%)
Apr 20, 2023	25.69	25.74	25.63	25.73	116,657	+0.17(+0.68%)
Apr 19, 2023	25.56	25.59	25.52	25.55	112,800	-0.08(-0.30%)
Apr 18, 2023	25.56	25.66	25.55	25.63	137,691	+0.06(+0.22%)
Apr 17, 2023	25.58	25.65	25.54	25.57	138,373	-0.17(-0.67%)
Apr 14, 2023	25.78	25.78	25.67	25.75	132,737	-0.14(-0.56%)
Apr 13, 2023	25.98	26.00	25.84	25.89	214,477	-0.01(-0.04%)
Apr 12, 2023	25.97	25.97	25.80	25.90	136,665	-0.02(-0.07%)
Apr 11, 2023	25.91	25.94	25.86	25.92	198,002	+0.05(+0.19%)
Apr 10, 2023	26.02	26.02	25.85	25.87	266,816	-0.26(-0.99%)
Apr 06, 2023	26.14	26.19	26.10	26.13	137,228	+0.01(+0.04%)
Apr 05, 2023	26.06	26.22	26.02	26.12	434,916	+0.16(+0.63%)
Apr 04, 2023	25.75	26.01	25.69	25.96	514,189	+0.05(+0.19%)
Apr 03, 2023	25.75	25.98	25.70	25.91	234,836	+0.12(+0.48%)
Mar 31, 2023	25.62	25.79	25.60	25.78	578,459	+0.16(+0.64%)
Mar 30, 2023	25.38	25.62	25.38	25.62	951,189	+0.16(+0.64%)
Mar 29, 2023	25.36	25.49	25.31	25.46	359,151	+0.05(+0.19%)
Mar 28, 2023	25.42	25.46	25.38	25.41	113,877	-0.05(-0.19%)
Mar 27, 2023	25.48	25.58	25.40	25.46	219,944	-0.28(-1.08%)
Mar 24, 2023	25.82	25.84	25.65	25.74	120,951	+0.15(+0.60%)
Mar 23, 2023	25.55	25.65	25.50	25.58	334,618	-0.04(-0.15%)
Mar 22, 2023	25.32	25.67	25.31	25.62	317,757	+0.16(+0.64%)
Mar 21, 2023	25.45	25.53	25.37	25.46	2,183,230	-0.15(-0.60%)
Mar 20, 2023	25.71	25.71	25.52	25.61	386,709	-0.06(-0.23%)
Mar 17, 2023	25.57	25.79	25.55	25.67	366,644	+0.18(+0.71%)
Mar 16, 2023	25.74	25.78	25.43	25.49	578,574	-0.09(-0.34%)
Mar 15, 2023	25.66	25.75	25.44	25.57	468,055	+0.24(+0.94%)
Mar 14, 2023	25.41	25.47	25.23	25.34	425,163	-0.21(-0.82%)
Mar 13, 2023	25.90	26.00	25.48	25.55	1,561,122	-0.04(-0.15%)
Mar 10, 2023	25.47	25.62	25.42	25.58	1,468,716	+0.42(+1.67%)
Mar 09, 2023	25.13	25.26	25.06	25.16	749,037	+0.04(+0.15%)
Mar 08, 2023	25.14	25.25	25.07	25.13	367,841	+0.00(+0.00%)
Mar 07, 2023	25.12	25.16	25.02	25.13	136,813	+0.09(+0.34%)
Mar 06, 2023	25.14	25.25	25.04	25.04	118,025	-0.07(-0.27%)
Mar 03, 2023	25.04	25.15	24.96	25.11	543,827	+0.31(+1.23%)
Mar 02, 2023	24.81	24.87	24.77	24.80	189,415	-0.13(-0.54%)
Mar 01, 2023	25.03	25.07	24.90	24.93	519,554	-0.17(-0.69%)
Feb 28, 2023	25.02	25.13	24.91	25.11	478,534	+0.02(+0.08%)
Feb 27, 2023	25.13	25.15	25.00	25.09	915,988	+0.00(+0.00%)
Feb 24, 2023	25.15	25.15	25.04	25.09	302,625	-0.16(-0.64%)
Feb 23, 2023	25.13	25.30	25.11	25.25	482,017	+0.08(+0.30%)
Feb 22, 2023	25.11	25.23	25.11	25.17	535,087	+0.15(+0.61%)
Feb 21, 2023	25.15	25.18	25.01	25.02	937,784	-0.27(-1.06%)
Feb 17, 2023	25.19	25.32	25.11	25.29	351,139	+0.05(+0.19%)
Feb 16, 2023	25.30	25.34	25.22	25.24	951,459	-0.09(-0.34%)
Feb 15, 2023	25.40	25.41	25.27	25.33	107,042	-0.10(-0.41%)
Feb 14, 2023	25.47	25.49	25.29	25.43	142,731	-0.03(-0.11%)
Feb 13, 2023	25.38	25.53	25.36	25.46	148,494	+0.11(+0.45%)
Feb 10, 2023	25.46	25.47	25.33	25.35	219,058	-0.09(-0.34%)
Feb 09, 2023	25.65	25.75	25.43	25.43	159,398	-0.16(-0.63%)
Feb 08, 2023	25.53	25.62	25.47	25.59	270,012	+0.06(+0.22%)
Feb 07, 2023	25.57	25.68	25.51	25.54	128,713	-0.10(-0.41%)
Feb 06, 2023	25.58	25.65	25.57	25.64	423,712	-0.15(-0.59%)
Feb 03, 2023	25.78	25.81	25.69	25.79	694,355	-0.17(-0.66%)
Feb 02, 2023	25.99	26.09	25.96	25.97	211,317	+0.02(+0.07%)
Feb 01, 2023	25.81	25.99	25.71	25.95	372,650	+0.25(+0.96%)
Jan 31, 2023	25.72	25.77	25.60	25.70	264,327	+0.05(+0.19%)
Jan 30, 2023	25.65	25.73	25.59	25.65	141,426	-0.10(-0.41%)
Jan 27, 2023	25.67	25.76	25.59	25.76	316,664	-0.01(-0.04%)
Jan 26, 2023	25.72	25.79	25.68	25.77	242,651	+0.03(+0.11%)
Jan 25, 2023	25.77	25.80	25.69	25.74	170,008	-0.03(-0.11%)
Jan 24, 2023	25.62	25.80	25.56	25.77	345,863	+0.20(+0.78%)
Jan 23, 2023	25.56	25.65	25.46	25.57	376,171	-0.13(-0.52%)
Jan 20, 2023	25.71	25.73	25.61	25.70	233,163	-0.10(-0.37%)
Jan 19, 2023	25.73	25.84	25.66	25.80	444,612	+0.02(+0.07%)
Jan 18, 2023	25.67	25.81	25.65	25.78	227,583	+0.36(+1.42%)
Jan 17, 2023	25.36	25.52	25.36	25.41	148,038	-0.01(-0.04%)
Jan 13, 2023	25.51	25.58	25.41	25.42	1,279,248	-0.10(-0.41%)
Jan 12, 2023	25.32	25.56	25.22	25.53	2,335,649	+0.23(+0.90%)
Jan 11, 2023	25.22	25.30	25.16	25.30	278,075	+0.27(+1.06%)
Jan 10, 2023	25.15	25.16	24.99	25.03	319,173	-0.19(-0.75%)
Jan 09, 2023	25.09	25.26	25.06	25.22	569,421	+0.07(+0.26%)
Jan 06, 2023	24.80	25.16	24.80	25.16	468,815	+0.43(+1.73%)
Jan 05, 2023	24.71	24.80	24.66	24.73	377,689	-0.11(-0.46%)
Jan 04, 2023	24.82	24.93	24.81	24.84	306,025	+0.21(+0.85%)
Jan 03, 2023	24.70	24.71	24.57	24.64	302,336	+0.19(+0.78%)
Dec 30, 2022	24.47	24.52	24.36	24.45	270,114	-0.10(-0.39%)
Dec 29, 2022	24.47	24.61	24.43	24.54	267,898	+0.10(+0.39%)
Dec 28, 2022	24.53	24.55	24.40	24.45	595,950	-0.13(-0.54%)
Dec 27, 2022	24.52	24.60	24.48	24.58	419,137	-0.13(-0.54%)
Dec 23, 2022	24.73	24.77	24.67	24.71	463,094	-0.18(-0.73%)
Dec 22, 2022	24.89	24.96	24.84	24.89	777,564	+0.03(+0.11%)
Dec 21, 2022	24.93	24.93	24.83	24.86	379,192	+0.01(+0.04%)
Dec 20, 2022	24.81	24.86	24.74	24.85	336,203	-0.14(-0.57%)
Dec 19, 2022	25.03	25.04	24.94	25.00	399,448	-0.22(-0.88%)
Dec 16, 2022	25.14	25.30	25.08	25.22	382,820	-0.09(-0.34%)
Dec 15, 2022	25.23	25.33	25.18	25.30	278,602	+0.12(+0.49%)
Dec 14, 2022	25.16	25.23	25.02	25.18	486,967	-0.01(-0.04%)
Dec 13, 2022	25.26	25.28	25.12	25.19	426,497	+0.12(+0.49%)
Dec 12, 2022	25.13	25.13	24.93	25.07	764,014	+0.03(+0.11%)
Dec 09, 2022	25.09	25.13	24.99	25.04	756,438	-0.18(-0.71%)
Dec 08, 2022	25.13	25.28	25.10	25.22	546,019	-0.10(-0.41%)
Dec 07, 2022	25.09	25.33	25.09	25.32	1,500,138	+0.29(+1.17%)
Dec 06, 2022	24.92	25.07	24.90	25.03	784,647	+0.23(+0.92%)
Dec 05, 2022	24.91	24.97	24.76	24.80	1,734,054	-0.22(-0.87%)
Dec 02, 2022	24.82	25.02	24.76	25.02	189,091	+0.16(+0.65%)
Dec 01, 2022	24.72	24.88	24.64	24.86	334,109	+0.18(+0.73%)
Nov 30, 2022	24.44	24.69	24.35	24.68	615,647	+0.18(+0.74%)
Nov 29, 2022	24.47	24.58	24.43	24.50	206,159	-0.10(-0.42%)
Nov 28, 2022	24.60	24.63	24.47	24.60	1,210,528	+0.04(+0.15%)
Nov 25, 2022	24.50	24.56	24.47	24.56	83,555	+0.04(+0.15%)
Nov 23, 2022	24.41	24.54	24.36	24.53	255,810	+0.22(+0.90%)
Nov 22, 2022	24.29	24.39	24.26	24.31	230,451	+0.11(+0.47%)
Nov 21, 2022	24.26	24.26	24.16	24.19	284,470	+0.10(+0.42%)
Nov 18, 2022	24.15	24.19	24.06	24.09	492,536	-0.02(-0.08%)
Nov 17, 2022	24.18	24.23	24.09	24.11	292,315	-0.19(-0.78%)
Nov 16, 2022	24.20	24.38	24.16	24.30	632,479	+0.18(+0.74%)
Nov 15, 2022	24.02	24.12	23.99	24.12	245,194	+0.28(+1.19%)
Nov 14, 2022	23.91	23.92	23.81	23.84	291,442	-0.12(-0.51%)
Nov 11, 2022	23.95	24.01	23.90	23.96	377,524	+0.06(+0.24%)
Nov 10, 2022	23.76	24.02	23.76	23.90	872,835	+0.50(+2.14%)
Nov 09, 2022	23.36	23.47	23.29	23.40	174,257	-0.06(-0.24%)
Nov 08, 2022	23.35	23.47	23.29	23.46	375,838	+0.14(+0.61%)
Nov 07, 2022	23.41	23.41	23.22	23.32	373,957	-0.05(-0.20%)
Nov 04, 2022	23.41	23.47	23.33	23.36	356,035	-0.01(-0.04%)
Nov 03, 2022	23.29	23.49	23.29	23.37	456,581	-0.14(-0.60%)
Nov 02, 2022	23.55		23.48	23.52	426,692	-0.02(-0.08%)
Nov 01, 2022	23.68	23.71	23.48	23.54	330,470	+0.07(+0.28%)
Oct 31, 2022	23.52	23.55	23.36	23.47	286,044	-0.15(-0.64%)
Oct 28, 2022	23.60	23.67	23.53	23.62	275,996	-0.10(-0.44%)
Oct 27, 2022	23.68	23.76	23.57	23.72	363,143	+0.12(+0.52%)
Oct 26, 2022	23.54	23.62	23.52	23.60	425,594	+0.16(+0.69%)
Oct 25, 2022	23.35	23.49	23.35	23.44	356,097	+0.29(+1.27%)
Oct 24, 2022	23.21	23.24	23.05	23.15	418,150	-0.07(-0.30%)
Oct 21, 2022	23.13	23.29	23.11	23.22	219,939	-0.09(-0.40%)
Oct 20, 2022	23.43	23.51	23.28	23.31	332,453	-0.18(-0.76%)
Oct 19, 2022	23.58	23.61	23.44	23.49	584,281	-0.27(-1.15%)
Oct 18, 2022	23.73	23.80	23.60	23.76	247,747	+0.07(+0.28%)
Oct 17, 2022	23.88	23.92	23.68	23.70	796,489	+0.03(+0.12%)
Oct 14, 2022	23.99	24.01	23.67	23.67	609,962	-0.28(-1.18%)
Oct 13, 2022	23.73	24.01	23.73	23.95	442,429	-0.14(-0.59%)
Oct 12, 2022	23.85	24.09	23.85	24.09	1,435,081	+0.23(+0.95%)
Oct 11, 2022	23.92	24.05	23.80	23.87	301,590	-0.09(-0.39%)
Oct 10, 2022	24.03	24.08	23.87	23.96	310,407	-0.14(-0.59%)
Oct 07, 2022	24.01	24.21	24.01	24.10	445,420	-0.11(-0.47%)
Oct 06, 2022	24.23	24.31	24.11	24.22	242,067	-0.06(-0.23%)
Oct 05, 2022	24.30	24.30	24.09	24.27	1,520,198	-0.18(-0.73%)
Oct 04, 2022	24.54	24.59	24.38	24.45	889,630	+0.05(+0.19%)