Canada markets open in 48 minutes

Invesco Taxable Municipal Bond ETF (BAB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.77-0.09 (-0.35%)
At close: 04:00PM EDT
25.44 -0.33 (-1.28%)
After hours: 04:06PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.8025.8125.7225.7725.772,271,400
Apr 29, 202425.7625.8625.7625.8625.86210,800
Apr 26, 202425.7625.8125.7125.7525.75260,900
Apr 25, 202425.6825.7025.6125.6925.69124,100
Apr 24, 202425.8025.8225.7125.7425.74131,400
Apr 23, 202425.7825.8925.7625.8125.81358,100
Apr 22, 202425.8025.8625.7925.8425.84133,600
Apr 22, 20240.093 Dividend
Apr 19, 202425.9726.0025.9025.9425.85135,300
Apr 18, 202426.0026.0025.8325.8825.79131,900
Apr 17, 202425.9625.9825.8325.9425.85270,800
Apr 16, 202425.8525.8925.7825.8425.75201,500
Apr 15, 202425.9426.0125.8425.9225.83720,200
Apr 12, 202426.0926.1626.0726.0825.99145,900
Apr 11, 202426.0326.0725.9325.9525.86185,200
Apr 10, 202426.1626.2825.9626.0425.95299,700
Apr 09, 202426.2726.3726.2626.3326.24457,500
Apr 08, 202426.1426.2526.0926.2526.16447,800
Apr 05, 202426.2126.3126.1826.1826.09176,500
Apr 04, 202426.4026.4026.2626.3526.26287,400
Apr 03, 202426.2326.3026.1526.3026.21225,800
Apr 02, 202426.2526.3026.2126.2526.16529,300
Apr 01, 202426.4326.4426.3026.3026.21549,600
Mar 28, 202426.5226.6326.5226.5526.45218,700
Mar 27, 202426.4926.6026.4826.5926.49139,600
Mar 26, 202426.4226.5126.4026.4526.36100,200
Mar 25, 202426.4526.4726.3826.3826.29115,200
Mar 22, 202426.5226.6726.4526.4626.37181,500
Mar 21, 202426.4326.4726.3326.3526.26313,800
Mar 20, 202426.3626.4626.2826.3326.24162,300
Mar 19, 202426.3426.4626.2826.3126.22129,100
Mar 18, 202426.3526.4426.2326.2826.19195,000
Mar 18, 20240.084 Dividend
Mar 15, 202426.3426.4526.3426.3526.17139,300
Mar 14, 202426.5626.5826.3426.4026.229,475,800
Mar 13, 202426.6826.7426.6526.6726.49201,000
Mar 12, 202426.7326.8126.6626.7726.59161,000
Mar 11, 202426.8426.9026.7526.7526.57166,500
Mar 08, 202426.8626.9226.7726.8526.67525,300
Mar 07, 202426.8526.8726.7126.7426.56175,500
Mar 06, 202426.7726.8826.7326.7726.59215,200
Mar 05, 202426.7126.7626.6026.7126.53229,700
Mar 04, 202426.5026.6126.4726.5026.32323,500
Mar 01, 202426.4926.6726.3926.5926.41247,400
Feb 29, 202426.4626.5526.4226.5026.32378,300
Feb 28, 202426.3426.4226.3326.3926.21258,700
Feb 27, 202426.3626.4726.2426.2426.06232,000
Feb 26, 202426.4926.5426.3226.4726.291,872,100
Feb 23, 202426.3926.5326.3326.4626.28186,700
Feb 22, 202426.3326.3726.2026.3626.18237,200
Feb 21, 202426.4926.4926.3126.3326.15422,600
Feb 20, 202426.4226.4726.3426.3526.17186,400
Feb 20, 20240.081 Dividend
Feb 16, 202426.4226.5526.3726.4226.16171,300
Feb 15, 202426.6026.6726.4626.4826.22149,600
Feb 14, 202426.3626.5326.3126.4426.18115,300
Feb 13, 202426.5426.5426.3526.3526.09115,500
Feb 12, 202426.6626.7226.5926.6926.43149,800
Feb 09, 202426.6026.6326.5326.5626.30105,600
Feb 08, 202426.7226.7226.5126.5726.31378,600
Feb 07, 202426.7726.8326.6326.7926.53166,300
Feb 06, 202426.7126.8426.6726.7826.52175,100
Feb 05, 202426.7626.7626.6126.6126.35182,500
Feb 02, 202426.9927.0026.8126.8826.62178,700
Feb 01, 202427.1727.3326.8827.2727.00332,800
Jan 31, 202426.9027.0626.8726.9326.67125,500
Jan 30, 202426.7826.8926.6926.8926.63300,800
Jan 29, 202426.6226.8126.5926.7926.53226,000
Jan 26, 202426.5626.6526.4826.6026.34179,300
Jan 25, 202426.4726.5626.4226.4926.23104,000
Jan 24, 202426.5626.6626.3826.4226.16162,000
Jan 23, 202426.5326.5526.4526.5026.24176,100
Jan 22, 202426.6526.6626.5526.6326.37154,400
Jan 22, 20240.083 Dividend
Jan 19, 202426.5526.6326.4726.6326.29107,300
Jan 18, 202426.6326.6326.4426.5226.18179,100
Jan 17, 202426.6126.6726.5026.5526.21193,200
Jan 16, 202426.7026.7426.5526.6426.30161,800
Jan 12, 202426.7926.8926.7726.8126.46152,600
Jan 11, 202426.7126.8426.6426.7226.38799,100
Jan 10, 202426.7226.7526.6626.7026.36284,100
Jan 09, 202426.7126.7426.6226.7126.37176,400
Jan 08, 202426.5926.7526.5826.7526.41199,400
Jan 05, 202426.6926.8526.6026.6526.31180,300
Jan 04, 202426.7726.7826.6826.7126.37181,400
Jan 03, 202426.7426.9126.6726.8826.53239,500
Jan 02, 202426.8026.9526.7326.7426.40442,900
Dec 29, 202326.9827.0826.8826.9126.56197,600
Dec 28, 202327.0227.1426.9827.0626.71176,000
Dec 27, 202327.0727.1026.9227.0826.73234,000
Dec 26, 202326.8126.9726.7926.9526.60155,800
Dec 22, 202326.8626.9426.7726.8726.52187,300
Dec 21, 202326.9527.0026.7526.8326.48480,200
Dec 20, 202326.8726.9926.8526.9926.64273,400
Dec 19, 202326.8226.9926.8226.9126.56310,500
Dec 18, 202326.7826.8826.7126.8426.49136,600
Dec 18, 20230.086 Dividend
Dec 15, 202326.8226.9826.8226.8426.41139,400
Dec 14, 202326.7526.9926.7526.9626.53249,400
Dec 13, 202326.2926.6926.2626.6126.18289,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...