Taxable Municipal Bond Invesco ETF (NY: BAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.52	25.61	25.43	25.61	258,858	+0.13(+0.49%)
Jun 29, 2023	25.51	25.54	25.44	25.49	232,225	-0.25(-0.97%)
Jun 28, 2023	25.63	25.76	25.60	25.74	141,784	+0.17(+0.68%)
Jun 27, 2023	25.68	25.74	25.55	25.56	140,616	-0.14(-0.53%)
Jun 26, 2023	25.73	25.73	25.63	25.70	347,431	+0.07(+0.26%)
Jun 23, 2023	25.73	25.74	25.58	25.63	124,428	+0.09(+0.34%)
Jun 22, 2023	25.55	25.60	25.46	25.54	302,684	-0.11(-0.41%)
Jun 21, 2023	25.59	25.68	25.52	25.65	1,245,681	+0.05(+0.19%)
Jun 20, 2023	25.57	25.71	25.57	25.60	162,149	+0.01(+0.04%)
Jun 16, 2023	25.57	25.59	25.48	25.59	250,136	-0.03(-0.11%)
Jun 15, 2023	25.53	25.65	25.50	25.62	213,573	-0.07(-0.26%)
May 08, 2023	25.75	25.78	25.68	25.69	856,079	-0.25(-0.96%)
May 05, 2023	25.88	25.94	25.79	25.94	113,134	-0.06(-0.22%)
May 04, 2023	25.90	26.06	25.87	25.99	397,716	+0.02(+0.07%)
May 03, 2023	25.93	25.99	25.86	25.98	168,058	+0.03(+0.11%)
May 02, 2023	25.64	25.95	25.56	25.95	162,841	+0.39(+1.54%)
May 01, 2023	25.81	25.82	25.53	25.55	209,372	-0.36(-1.41%)
Apr 28, 2023	25.90	25.96	25.80	25.92	414,208	+0.22(+0.86%)
Apr 27, 2023	25.75	25.78	25.67	25.70	592,755	-0.16(-0.63%)
Apr 26, 2023	25.95	25.96	25.81	25.86	678,617	-0.08(-0.30%)
Apr 25, 2023	25.84	25.96	25.83	25.94	90,748	+0.20(+0.78%)
Apr 24, 2023	25.62	25.74	25.60	25.74	213,584	+0.17(+0.68%)
Apr 21, 2023	25.67	25.67	25.52	25.56	133,696	-0.08(-0.30%)
Apr 20, 2023	25.60	25.65	25.54	25.64	117,055	+0.17(+0.68%)
Apr 19, 2023	25.48	25.51	25.43	25.47	113,186	-0.08(-0.30%)
Apr 18, 2023	25.48	25.57	25.47	25.54	138,161	+0.06(+0.23%)
Apr 17, 2023	25.50	25.56	25.45	25.49	138,846	-0.17(-0.67%)
Apr 14, 2023	25.69	25.69	25.58	25.66	133,190	-0.14(-0.56%)
Apr 13, 2023	25.89	25.91	25.75	25.80	215,210	-0.01(-0.04%)
Apr 12, 2023	25.88	25.88	25.71	25.81	137,132	-0.02(-0.07%)
Apr 11, 2023	25.82	25.85	25.77	25.83	198,679	+0.05(+0.19%)
Apr 10, 2023	25.94	25.94	25.76	25.78	267,728	-0.26(-0.99%)
Apr 06, 2023	26.05	26.10	26.01	26.04	137,697	+0.01(+0.04%)
Apr 05, 2023	25.97	26.13	25.94	26.03	436,402	+0.16(+0.63%)
Apr 04, 2023	25.66	25.92	25.60	25.87	515,946	+0.05(+0.19%)
Apr 03, 2023	25.66	25.89	25.61	25.82	235,638	+0.12(+0.48%)
Mar 31, 2023	25.53	25.71	25.52	25.70	580,437	+0.16(+0.64%)
Mar 30, 2023	25.30	25.53	25.30	25.53	954,440	+0.16(+0.64%)
Mar 29, 2023	25.28	25.40	25.22	25.37	360,378	+0.05(+0.19%)
Mar 28, 2023	25.33	25.37	25.29	25.32	114,267	-0.05(-0.19%)
Mar 27, 2023	25.39	25.50	25.31	25.37	220,696	-0.28(-1.08%)
Mar 24, 2023	25.74	25.75	25.56	25.65	121,364	+0.15(+0.60%)
Mar 23, 2023	25.47	25.57	25.41	25.50	335,762	-0.04(-0.15%)
Mar 22, 2023	25.24	25.58	25.22	25.53	318,843	+0.16(+0.64%)
Mar 21, 2023	25.36	25.45	25.29	25.37	2,190,693	-0.15(-0.60%)
Mar 20, 2023	25.62	25.62	25.43	25.52	388,030	-0.06(-0.23%)
Mar 17, 2023	25.49	25.71	25.46	25.58	367,898	+0.18(+0.71%)
Mar 16, 2023	25.65	25.69	25.34	25.40	580,552	-0.09(-0.34%)
Mar 15, 2023	25.57	25.66	25.36	25.49	469,655	+0.24(+0.94%)
Mar 14, 2023	25.33	25.39	25.14	25.25	426,616	-0.21(-0.82%)
Mar 13, 2023	25.81	25.91	25.39	25.46	1,566,459	-0.04(-0.15%)
Mar 10, 2023	25.38	25.54	25.34	25.50	1,473,737	+0.42(+1.67%)
Mar 09, 2023	25.04	25.17	24.97	25.08	751,597	+0.04(+0.15%)
Mar 08, 2023	25.06	25.16	24.98	25.04	369,098	+0.00(+0.00%)
Mar 07, 2023	25.03	25.08	24.93	25.04	137,280	+0.09(+0.34%)
Mar 06, 2023	25.06	25.16	24.95	24.95	118,428	-0.07(-0.27%)
Mar 03, 2023	24.95	25.07	24.88	25.02	545,686	+0.30(+1.23%)
Mar 02, 2023	24.73	24.79	24.69	24.72	190,062	-0.13(-0.54%)
Mar 01, 2023	24.94	24.98	24.81	24.85	521,330	-0.17(-0.69%)
Feb 28, 2023	24.93	25.04	24.82	25.02	480,170	+0.02(+0.08%)
Feb 27, 2023	25.05	25.07	24.92	25.00	919,119	+0.00(+0.00%)
Feb 24, 2023	25.07	25.07	24.95	25.00	303,659	-0.16(-0.64%)
Feb 23, 2023	25.05	25.21	25.02	25.16	483,665	+0.08(+0.30%)
Feb 22, 2023	25.02	25.14	25.02	25.09	536,916	+0.15(+0.61%)
Feb 21, 2023	25.07	25.10	24.93	24.93	940,990	-0.27(-1.06%)
Feb 17, 2023	25.11	25.23	25.02	25.20	352,340	+0.05(+0.19%)
Feb 16, 2023	25.21	25.25	25.14	25.16	954,711	-0.09(-0.34%)
Feb 15, 2023	25.32	25.32	25.18	25.24	107,408	-0.10(-0.41%)
Feb 14, 2023	25.38	25.40	25.20	25.35	143,219	-0.03(-0.11%)
Feb 13, 2023	25.30	25.44	25.27	25.37	149,002	+0.11(+0.45%)
Feb 10, 2023	25.37	25.38	25.24	25.26	219,807	-0.09(-0.34%)
Feb 09, 2023	25.56	25.66	25.35	25.35	159,943	-0.16(-0.63%)
Feb 08, 2023	25.44	25.54	25.38	25.51	270,935	+0.06(+0.22%)
Feb 07, 2023	25.49	25.59	25.42	25.45	129,153	-0.10(-0.41%)
Feb 06, 2023	25.50	25.56	25.48	25.55	425,161	-0.15(-0.59%)
Feb 03, 2023	25.69	25.73	25.61	25.71	696,729	-0.17(-0.66%)
Feb 02, 2023	25.91	26.00	25.87	25.88	212,040	+0.02(+0.07%)
Feb 01, 2023	25.73	25.91	25.62	25.86	373,924	+0.25(+0.96%)
Jan 31, 2023	25.63	25.68	25.52	25.61	265,231	+0.05(+0.19%)
Jan 30, 2023	25.56	25.64	25.51	25.56	141,909	-0.10(-0.41%)
Jan 27, 2023	25.58	25.67	25.51	25.67	317,746	-0.01(-0.04%)
Jan 26, 2023	25.63	25.71	25.59	25.68	243,480	+0.03(+0.11%)
Jan 25, 2023	25.68	25.72	25.60	25.65	170,589	-0.03(-0.11%)
Jan 24, 2023	25.54	25.72	25.47	25.68	347,046	+0.20(+0.78%)
Jan 23, 2023	25.47	25.56	25.37	25.48	377,457	-0.13(-0.52%)
Jan 20, 2023	25.62	25.64	25.52	25.61	233,960	-0.09(-0.37%)
Jan 19, 2023	25.64	25.75	25.57	25.71	446,131	+0.02(+0.07%)
Jan 18, 2023	25.58	25.73	25.56	25.69	228,361	+0.36(+1.42%)
Jan 17, 2023	25.27	25.43	25.27	25.33	148,544	-0.01(-0.04%)
Jan 13, 2023	25.42	25.49	25.32	25.34	1,283,621	-0.10(-0.41%)
Jan 12, 2023	25.23	25.47	25.13	25.44	2,343,632	+0.23(+0.90%)
Jan 11, 2023	25.13	25.21	25.07	25.21	279,025	+0.27(+1.06%)
Jan 10, 2023	25.06	25.07	24.90	24.95	320,264	-0.19(-0.75%)
Jan 09, 2023	25.01	25.18	24.98	25.14	571,367	+0.07(+0.26%)
Jan 06, 2023	24.71	25.07	24.71	25.07	470,418	+0.43(+1.73%)
Jan 05, 2023	24.63	24.71	24.57	24.65	378,980	-0.11(-0.46%)
Jan 04, 2023	24.73	24.84	24.73	24.76	307,071	+0.21(+0.85%)
Jan 03, 2023	24.62	24.62	24.48	24.55	303,370	+0.19(+0.78%)
Dec 30, 2022	24.39	24.44	24.27	24.36	271,037	-0.09(-0.39%)
Dec 29, 2022	24.39	24.52	24.34	24.46	268,814	+0.09(+0.39%)
Dec 28, 2022	24.45	24.46	24.31	24.36	597,987	-0.13(-0.54%)
Dec 27, 2022	24.44	24.52	24.40	24.49	420,570	-0.13(-0.54%)
Dec 23, 2022	24.65	24.68	24.59	24.63	464,677	-0.18(-0.73%)
Dec 22, 2022	24.81	24.87	24.76	24.81	780,222	+0.03(+0.11%)
Dec 21, 2022	24.84	24.84	24.74	24.78	380,488	+0.01(+0.04%)
Dec 20, 2022	24.72	24.78	24.66	24.77	337,352	-0.14(-0.57%)
Dec 19, 2022	24.95	24.96	24.85	24.91	400,814	-0.22(-0.88%)
Dec 16, 2022	25.06	25.22	24.99	25.13	384,129	-0.09(-0.34%)
Dec 15, 2022	25.14	25.25	25.09	25.22	279,555	+0.12(+0.49%)
Dec 14, 2022	25.08	25.14	24.93	25.09	488,632	-0.01(-0.04%)
Dec 13, 2022	25.17	25.19	25.04	25.10	427,955	+0.12(+0.49%)
Dec 12, 2022	25.05	25.05	24.85	24.98	766,625	+0.03(+0.11%)
Dec 09, 2022	25.01	25.05	24.91	24.95	759,024	-0.18(-0.71%)
Dec 08, 2022	25.05	25.20	25.02	25.13	547,886	-0.10(-0.41%)
Dec 07, 2022	25.01	25.25	25.01	25.24	1,505,266	+0.29(+1.17%)
Dec 06, 2022	24.84	24.98	24.82	24.94	787,329	+0.23(+0.92%)
Dec 05, 2022	24.83	24.89	24.68	24.72	1,739,981	-0.22(-0.87%)
Dec 02, 2022	24.73	24.93	24.68	24.93	189,737	+0.16(+0.65%)
Dec 01, 2022	24.64	24.79	24.56	24.77	335,251	+0.18(+0.73%)
Nov 30, 2022	24.36	24.60	24.26	24.59	617,752	+0.18(+0.74%)
Nov 29, 2022	24.39	24.50	24.35	24.41	206,864	-0.10(-0.42%)
Nov 28, 2022	24.52	24.55	24.39	24.52	1,214,666	+0.04(+0.15%)
Nov 25, 2022	24.41	24.48	24.39	24.48	83,840	+0.04(+0.15%)
Nov 23, 2022	24.33	24.45	24.28	24.44	256,684	+0.22(+0.90%)
Nov 22, 2022	24.21	24.30	24.18	24.22	231,239	+0.11(+0.47%)
Nov 21, 2022	24.18	24.18	24.07	24.11	285,443	+0.10(+0.42%)
Nov 18, 2022	24.07	24.11	23.98	24.01	494,219	-0.02(-0.08%)
Nov 17, 2022	24.10	24.15	24.01	24.03	293,314	-0.19(-0.78%)
Nov 16, 2022	24.11	24.29	24.08	24.22	634,641	+0.18(+0.74%)
Nov 15, 2022	23.94	24.04	23.91	24.04	246,032	+0.28(+1.19%)
Nov 14, 2022	23.83	23.84	23.73	23.76	292,438	-0.12(-0.51%)
Nov 11, 2022	23.87	23.93	23.82	23.88	378,814	+0.06(+0.24%)
Nov 10, 2022	23.68	23.94	23.68	23.82	875,818	+0.50(+2.14%)
Nov 09, 2022	23.29	23.39	23.21	23.32	174,853	-0.06(-0.24%)
Nov 08, 2022	23.27	23.39	23.21	23.38	377,123	+0.14(+0.61%)
Nov 07, 2022	23.33	23.33	23.14	23.24	375,235	-0.05(-0.20%)
Nov 04, 2022	23.33	23.39	23.25	23.29	357,252	-0.01(-0.04%)
Nov 03, 2022	23.21	23.41	23.21	23.29	458,142	-0.14(-0.60%)
Nov 02, 2022	23.47		23.40	23.44	428,150	-0.02(-0.08%)
Nov 01, 2022	23.60	23.62	23.40	23.45	331,600	+0.07(+0.28%)
Oct 31, 2022	23.44	23.47	23.29	23.39	287,022	-0.15(-0.64%)
Oct 28, 2022	23.52	23.59	23.45	23.54	276,939	-0.10(-0.44%)
Oct 27, 2022	23.60	23.68	23.49	23.64	364,385	+0.12(+0.52%)
Oct 26, 2022	23.46	23.54	23.44	23.52	427,049	+0.16(+0.69%)
Oct 25, 2022	23.27	23.41	23.27	23.36	357,314	+0.29(+1.27%)
Oct 24, 2022	23.13	23.16	22.97	23.07	419,580	-0.07(-0.30%)
Oct 21, 2022	23.05	23.21	23.04	23.14	220,691	-0.09(-0.40%)
Oct 20, 2022	23.36	23.43	23.20	23.23	333,589	-0.18(-0.76%)
Oct 19, 2022	23.50	23.53	23.36	23.41	586,278	-0.27(-1.15%)
Oct 18, 2022	23.65	23.72	23.52	23.68	248,594	+0.07(+0.28%)
Oct 17, 2022	23.80	23.83	23.60	23.62	799,211	+0.03(+0.12%)
Oct 14, 2022	23.91	23.93	23.59	23.59	612,047	-0.28(-1.18%)
Oct 13, 2022	23.65	23.93	23.65	23.87	443,942	-0.14(-0.59%)
Oct 12, 2022	23.77	24.01	23.77	24.01	1,439,986	+0.23(+0.95%)
Oct 11, 2022	23.83	23.97	23.72	23.79	302,621	-0.09(-0.39%)
Oct 10, 2022	23.95	23.99	23.79	23.88	311,468	-0.14(-0.59%)
Oct 07, 2022	23.93	24.13	23.93	24.02	446,943	-0.11(-0.47%)
Oct 06, 2022	24.14	24.23	24.03	24.13	242,894	-0.06(-0.23%)
Oct 05, 2022	24.22	24.22	24.01	24.19	1,525,395	-0.18(-0.73%)
Oct 04, 2022	24.45	24.51	24.29	24.37	892,671	+0.05(+0.19%)
Oct 03, 2022	24.33	24.53	24.28	24.32	445,272	+0.23(+0.97%)
Sep 30, 2022	24.28	24.42	24.05	24.09	731,831	-0.12(-0.50%)
Sep 29, 2022	24.21	24.32	24.14	24.21	303,990	-0.16(-0.65%)
Sep 28, 2022	24.11	24.41	24.08	24.37	679,731	+0.58(+2.45%)
Sep 27, 2022	24.17	24.20	23.79	23.79	3,160,190	-0.39(-1.63%)
Sep 26, 2022	24.44	24.44	24.11	24.18	915,109	-0.35(-1.42%)
Sep 23, 2022	24.47	24.59	24.41	24.53	434,045	+0.05(+0.19%)
Sep 22, 2022	24.59	24.60	24.44	24.48	1,712,182	-0.33(-1.32%)
Sep 21, 2022	24.72	24.81	24.58	24.81	865,192	+0.18(+0.72%)
Sep 20, 2022	24.64	24.74	24.57	24.63	519,856	-0.24(-0.98%)
Sep 19, 2022	24.75	24.90	24.75	24.88	693,960	+0.08(+0.32%)
Sep 16, 2022	24.83	24.95	24.79	24.80	432,776	-0.09(-0.38%)
Sep 15, 2022	24.95	25.01	24.81	24.89	563,259	-0.03(-0.11%)
Sep 14, 2022	24.97	25.05	24.90	24.92	656,654	+0.05(+0.19%)
Sep 13, 2022	24.91	24.98	24.82	24.87	2,010,851	-0.11(-0.45%)
Sep 12, 2022	25.08	25.19	24.94	24.98	763,376	-0.01(-0.04%)
Sep 09, 2022	25.03	25.10	24.97	24.99	825,434	+0.03(+0.11%)
Sep 08, 2022	25.18	25.28	24.96	24.97	2,760,335	-0.26(-1.04%)
Sep 07, 2022	25.09	25.26	25.08	25.23	665,395	+0.24(+0.97%)
Sep 06, 2022	25.22	25.22	24.96	24.98	1,293,771	-0.40(-1.59%)
Sep 02, 2022	25.28	25.42	25.28	25.39	249,773	+0.08(+0.33%)
Sep 01, 2022	25.32	25.38	25.16	25.30	599,324	-0.21(-0.81%)
Aug 31, 2022	25.59	25.67	25.49	25.51	271,214	-0.07(-0.29%)
Aug 30, 2022	25.56	25.69	25.47	25.58	370,836	-0.02(-0.07%)
Aug 29, 2022	25.59	25.67	25.52	25.60	693,758	-0.06(-0.22%)
Aug 26, 2022	25.78	25.80	25.58	25.66	1,312,320	-0.14(-0.54%)
Aug 25, 2022	25.63	25.82	25.57	25.80	299,318	+0.23(+0.92%)
Aug 24, 2022	25.67	25.68	25.55	25.57	527,056	-0.17(-0.66%)
Aug 23, 2022	25.72	25.86	25.66	25.73	462,056	+0.04(+0.15%)
Aug 22, 2022	25.83	25.83	25.69	25.70	957,709	-0.06(-0.24%)
Aug 19, 2022	25.90	25.90	25.76	25.76	486,305	-0.29(-1.11%)
Aug 18, 2022	26.04	26.10	25.97	26.05	423,971	+0.09(+0.36%)
Aug 17, 2022	25.97	26.03	25.90	25.96	691,734	-0.16(-0.61%)
Aug 16, 2022	26.06	26.11	25.92	26.11	289,019	+0.06(+0.22%)
Aug 15, 2022	26.15	26.22	26.05	26.06	486,755	+0.05(+0.18%)
Aug 12, 2022	26.03	26.08	25.96	26.01	344,092	+0.07(+0.29%)
Aug 11, 2022	26.19	26.23	25.88	25.94	731,881	-0.24(-0.93%)
Aug 10, 2022	26.26	26.35	26.14	26.18	908,665	+0.01(+0.04%)
Aug 09, 2022	26.19	26.22	26.08	26.17	227,153	-0.09(-0.36%)
Aug 08, 2022	26.22	26.27	26.12	26.26	418,951	+0.16(+0.61%)
Aug 05, 2022	26.18	26.18	26.01	26.10	1,068,084	-0.26(-0.99%)
Aug 04, 2022	26.37	26.42	26.28	26.37	516,003	-0.01(-0.04%)
Aug 03, 2022	26.13	26.38	26.04	26.38	710,780	+0.23(+0.89%)
Aug 02, 2022	26.54	26.56	26.09	26.14	921,345	-0.34(-1.27%)
Aug 01, 2022	26.30	26.48	26.24	26.48	344,299	+0.20(+0.75%)
Jul 29, 2022	26.25	26.39	26.21	26.28	572,342	-0.08(-0.32%)
Jul 28, 2022	26.24	26.37	26.20	26.37	485,254	+0.26(+1.00%)
Jul 27, 2022	26.07	26.21	26.05	26.10	485,402	+0.11(+0.43%)
Jul 26, 2022	26.18	26.23	25.99	25.99	598,914	-0.11(-0.43%)
Jul 25, 2022	25.96	26.15	25.85	26.10	379,769	-0.05(-0.18%)
Jul 22, 2022	26.15	26.29	26.10	26.15	535,102	+0.11(+0.43%)
Jul 21, 2022	25.80	26.07	25.69	26.04	683,550	+0.26(+1.01%)
Jul 20, 2022	25.84	25.84	25.69	25.78	438,429	+0.06(+0.22%)
Jul 19, 2022	25.78	25.80	25.62	25.72	513,263	-0.12(-0.47%)
Jul 18, 2022	25.82	25.86	25.70	25.84	1,067,494	-0.15(-0.56%)
Jul 15, 2022	25.95	26.03	25.91	25.99	752,207	+0.07(+0.29%)
Jul 14, 2022	25.78	25.96	25.62	25.92	1,179,005	+0.06(+0.22%)
Jul 13, 2022	25.67	25.93	25.59	25.86	549,181	+0.03(+0.11%)
Jul 12, 2022	25.91	25.93	25.80	25.83	130,619	+0.12(+0.47%)
Jul 11, 2022	25.62	25.83	25.59	25.71	237,592	+0.14(+0.55%)
Jul 08, 2022	25.64	25.64	25.48	25.57	200,745	-0.11(-0.44%)
Jul 07, 2022	25.83	25.83	25.67	25.68	288,191	-0.12(-0.47%)
Jul 06, 2022	25.96	26.09	25.72	25.80	462,333	-0.14(-0.54%)
Jul 05, 2022	25.87	26.12	25.87	25.94	372,906	+0.04(+0.14%)