NYSEArca - Delayed Quote USD

Invesco Taxable Municipal Bond ETF (BAB)

26.02
-0.17
(-0.65%)
At close: June 6 at 4:00:00 PM EDT
25.36
-0.66
(-2.54%)
After hours: June 6 at 4:07:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202526.0526.3126.0126.0226.02128,700
Jun 5, 202526.2326.3326.1826.1926.19325,300
Jun 4, 202526.1026.3726.0526.2626.26236,200
Jun 3, 202526.1026.1026.0026.0226.02191,400
Jun 2, 202526.0726.1825.9126.0426.04132,700
May 30, 202526.1026.2026.0326.1426.14133,300
May 29, 202526.1126.2026.0026.0926.09253,400
May 28, 202526.1226.1425.9025.9225.92169,000
May 27, 202526.0026.1125.8926.1126.11205,100
May 23, 202525.9326.0225.7525.9225.92305,600
May 22, 202525.6525.9525.6525.7425.74175,700
May 21, 202525.9126.0625.6725.6925.69135,900
May 20, 202525.9126.0825.8525.9425.94114,100
May 19, 2025 0.088 Dividend
May 19, 202525.8426.0825.8425.9925.9974,100
May 16, 202526.2326.2426.0926.1126.02135,400
May 15, 202526.0126.2325.9526.0926.00112,000
May 14, 202526.1026.1325.9425.9925.90136,200
May 13, 202525.9826.1725.9526.0125.92308,800
May 12, 202526.1126.2225.9726.0926.001,067,200
May 9, 202526.1626.3426.1326.2426.15170,400
May 8, 202526.3326.4126.1126.2726.1894,900
May 7, 202526.4226.5226.1826.2726.18153,600
May 6, 202526.2826.3626.0126.3226.23109,900
May 5, 202526.3226.3326.0026.2726.18109,800
May 2, 202526.3026.5026.2026.2926.20526,500
May 1, 202526.4926.6826.2626.2626.17177,900
Apr 30, 202526.4826.5226.2926.5226.43108,800
Apr 29, 202526.3426.5726.3426.5726.4894,400
Apr 28, 202526.2926.4726.2326.4726.38101,600
Apr 25, 202526.3626.4626.2126.3626.27109,500
Apr 24, 202526.1726.3526.1126.2126.12117,000
Apr 23, 202526.1726.2125.9526.2126.12282,700
Apr 22, 202526.0926.0925.9025.9825.89172,100
Apr 21, 2025 0.088 Dividend
Apr 21, 202526.0426.1425.8125.9125.8293,100
Apr 17, 202526.2026.5225.6526.2626.08349,000
Apr 16, 202526.2326.2826.0726.2826.10269,300
Apr 15, 202526.0326.2126.0326.2026.0281,200
Apr 14, 202526.0026.3825.8626.0125.84158,700
Apr 11, 202525.6925.8825.6025.8425.67127,700
Apr 10, 202526.1026.2025.6425.6925.52146,400
Apr 9, 202525.8526.0225.6125.9325.76532,100
Apr 8, 202526.3626.3926.0026.0825.91230,300
Apr 7, 202526.6526.6926.3526.5026.32401,200
Apr 4, 202527.0727.1326.7926.7926.61193,700
Apr 3, 202526.9526.9926.8826.9026.7277,900
Apr 2, 202526.8626.9026.6526.7226.54307,200
Apr 1, 202526.7926.8426.7526.7826.60232,800
Mar 31, 202526.7126.7326.5726.6826.50110,400
Mar 28, 202526.5726.6626.3526.5626.3884,900
Mar 27, 202526.4026.4326.3626.3926.2188,200
Mar 26, 202526.5226.5226.4026.4326.25124,100
Mar 25, 202526.4926.5626.4726.5226.34108,300
Mar 24, 2025 0.093 Dividend
Mar 24, 202526.6126.6126.5126.5126.3380,200
Mar 21, 202526.8526.8826.7726.7726.50224,800
Mar 20, 202526.8426.9826.7926.8226.5598,200
Mar 19, 202526.7026.8326.6826.8126.5468,200
Mar 18, 202526.5826.7826.5826.7126.44109,500
Mar 17, 202526.7826.8026.6326.8026.53260,100
Mar 14, 202526.6026.6826.6026.6426.37138,000
Mar 13, 202526.6126.8126.5626.8126.5484,900
Mar 12, 202526.5926.7126.5726.5926.32236,200
Mar 11, 202526.7726.8426.6626.6726.4092,000
Mar 10, 202526.8526.8926.7526.7926.52153,500
Mar 7, 202526.8126.8726.6626.7026.43181,100
Mar 6, 202526.7426.7926.6426.7526.48126,500
Mar 5, 202526.9126.9526.7626.7626.49170,100
Mar 4, 202526.9927.1426.9026.9426.67148,300
Mar 3, 202526.8627.1326.7727.0926.81426,400
Feb 28, 202526.8726.9526.8126.9326.66114,600
Feb 27, 202526.7626.8426.7526.8226.5593,000
Feb 26, 202526.7526.8826.7526.8826.6176,100
Feb 25, 202526.6926.8026.6826.7326.46222,500
Feb 24, 2025 0.085 Dividend
Feb 24, 202526.5126.6126.4826.5726.30195,100
Feb 21, 202526.4626.6126.4526.6026.25118,700
Feb 20, 202526.3826.4526.3826.4126.0690,700
Feb 19, 202526.3326.3926.3226.3826.0370,000
Feb 18, 202526.4826.4826.3426.3626.0182,900
Feb 14, 202526.5026.5426.4726.4926.14123,200
Feb 13, 202526.2826.3926.2826.3726.02151,400
Feb 12, 202526.3226.3226.1826.2625.91481,800
Feb 11, 202526.4026.4426.3826.4426.09111,200
Feb 10, 202526.4826.5426.4326.4426.091,491,600
Feb 7, 202526.4926.5426.4626.4726.12112,100
Feb 6, 202526.6026.6626.5326.6026.25335,100
Feb 5, 202526.4926.5926.4826.5426.19130,200
Feb 4, 202526.2726.3926.2526.3926.04156,100
Feb 3, 202526.3426.4426.2526.3425.99132,100
Jan 31, 202526.3626.4026.2326.3425.99127,800
Jan 30, 202526.3226.3626.3026.3125.96103,400
Jan 29, 202526.3226.3326.1526.2325.88119,200
Jan 28, 202526.2626.3326.2426.3225.97138,400
Jan 27, 202526.2826.3326.2526.3325.98113,300
Jan 24, 202526.1726.5026.0726.1625.81119,500
Jan 23, 202525.9826.2625.9826.1725.82325,400
Jan 22, 202526.1826.1926.0826.1425.79160,900
Jan 21, 2025 0.088 Dividend
Jan 21, 202526.1926.2326.1626.2125.86169,600
Jan 17, 202526.2426.2626.1626.2025.76291,200
Jan 16, 202526.0326.2026.0226.1425.71230,100
Jan 15, 202526.0726.1226.0326.0725.64222,800
Jan 14, 202525.8825.9325.8225.8325.401,145,700
Jan 13, 202525.8225.9125.8225.9025.47181,600
Jan 10, 202525.9226.0125.8625.9025.47202,900
Jan 8, 202525.8826.0725.8826.0625.63140,500
Jan 7, 202526.0926.1025.9525.9825.55175,200
Jan 6, 202526.1626.1826.0626.1325.70398,100
Jan 3, 202526.2226.2726.1726.1825.7495,100
Jan 2, 202526.2226.2826.1326.1725.73140,600
Dec 31, 202426.2926.2926.1226.1525.71200,200
Dec 30, 202426.2126.4726.0226.2525.81155,000
Dec 27, 202426.2226.2326.0726.0825.65155,700
Dec 26, 202426.0926.2326.0826.2225.78156,100
Dec 24, 202426.1226.1726.0626.1725.73110,100
Dec 23, 2024 0.089 Dividend
Dec 23, 202426.2326.2326.1026.1525.71302,900
Dec 20, 202426.3726.3726.2626.2825.76178,200
Dec 19, 202426.3126.3326.1926.2725.75269,000
Dec 18, 202426.6026.6626.3326.3325.80280,600
Dec 17, 202426.5926.6626.5826.6326.10193,400
Dec 16, 202426.5926.7426.5726.5926.06137,700
Dec 13, 202426.7726.7726.5626.5926.06138,800
Dec 12, 202426.8826.8826.7726.8226.28128,200
Dec 11, 202427.0227.0626.8726.9226.38149,700
Dec 10, 202426.9527.0526.9526.9826.44149,500
Dec 9, 202427.1827.2527.0027.0026.46492,800
Dec 6, 202427.3027.3027.1227.1826.64139,500
Dec 5, 202427.0927.1727.0527.1326.59197,400
Dec 4, 202426.9227.0926.9227.0926.55194,400
Dec 3, 202427.1227.1226.9326.9726.43142,600
Dec 2, 202427.0027.0826.9427.0826.54178,900
Nov 29, 202426.9527.0626.9227.0626.5269,000
Nov 27, 202426.9126.9526.8526.9026.36162,300
Nov 26, 202426.8826.8826.7626.8126.27109,700
Nov 25, 202426.8226.9326.7026.9026.36105,700
Nov 22, 202426.6626.6626.5326.5726.04123,400
Nov 21, 202426.5926.6526.5326.6326.10168,800
Nov 20, 202426.5926.7526.4826.5225.99104,500
Nov 19, 202426.6526.6726.6226.6626.13119,400
Nov 18, 2024 0.091 Dividend
Nov 18, 202426.4426.5626.3526.5326.00144,300
Nov 15, 202426.4826.7126.4826.5725.95208,700
Nov 14, 202426.5826.6526.5126.5325.9197,500
Nov 13, 202426.6226.7626.5026.5325.91170,200
Nov 12, 202426.6526.7226.5326.5925.97730,200
Nov 11, 202426.7726.7726.6726.7526.13110,500
Nov 8, 202426.7126.8326.7126.8126.18170,700
Nov 7, 202426.6027.0026.5626.6926.07321,900
Nov 6, 202426.4626.6126.2426.5525.93194,000
Nov 5, 202426.7126.7626.5726.7526.13362,500
Nov 4, 202426.8026.8026.6526.7426.12208,500
Nov 1, 202426.7526.8426.5326.5525.93221,900
Oct 31, 202426.7226.8026.6626.7126.09108,700
Oct 30, 202426.7826.8626.6826.7426.12113,100
Oct 29, 202426.5526.7326.5526.7126.09121,400
Oct 28, 202426.8026.8026.6126.7226.10147,700
Oct 25, 202426.8426.9026.7026.7326.1185,800
Oct 24, 202426.6226.8726.6226.7726.15197,100
Oct 23, 202426.7426.7426.6226.6926.07331,500
Oct 22, 202426.8426.8426.7226.7626.14326,500
Oct 21, 2024 0.088 Dividend
Oct 21, 202426.9226.9226.8026.8026.17250,400
Oct 18, 202427.0927.1227.0527.0926.3795,500
Oct 17, 202427.1127.1427.0227.0826.3686,300
Oct 16, 202427.2727.2727.1627.1926.47104,900
Oct 15, 202427.0327.1427.0327.1226.40140,300
Oct 14, 202426.9126.9826.8726.9826.2779,400
Oct 11, 202427.0527.0926.9526.9826.27113,300
Oct 10, 202426.9727.1026.8827.0926.3790,900
Oct 9, 202427.0927.1427.0127.0626.34109,500
Oct 8, 202427.1927.1927.0027.1026.384,161,300
Oct 7, 202427.2127.2827.1527.2726.551,050,600
Oct 4, 202427.2727.3327.1827.2626.54206,800
Oct 3, 202427.5527.5727.4627.4826.7588,700
Oct 2, 202427.5327.6227.5327.6226.89157,200
Oct 1, 202427.7127.8027.6327.6326.90296,000
Sep 30, 202427.6227.6827.5527.5726.84115,000
Sep 27, 202427.6027.7027.5527.6326.9093,300
Sep 26, 202427.5627.6327.4927.5326.80137,000
Sep 25, 202427.5627.6627.5227.5226.79110,700
Sep 24, 202427.6127.7027.5627.6326.90958,400
Sep 23, 2024 0.087 Dividend
Sep 23, 202427.6927.8027.5927.7026.97117,400
Sep 20, 202427.7927.8227.7327.8126.99165,800
Sep 19, 202427.7227.8027.7127.8026.98140,200
Sep 18, 202427.9928.0027.8227.8527.03136,300
Sep 17, 202428.0528.0727.9127.9627.13352,100
Sep 16, 202427.9428.0127.9227.9727.14252,800
Sep 13, 202427.9327.9527.8627.8827.06580,600
Sep 12, 202427.9227.9627.7227.8727.05436,400
Sep 11, 202427.9728.1227.9327.9727.14215,800
Sep 10, 202427.8327.9627.7927.9527.12172,000
Sep 9, 202427.8527.9227.8027.8927.07155,600
Sep 6, 202427.7827.9427.7427.8627.04167,900
Sep 5, 202427.7327.7527.6327.7326.91142,000
Sep 4, 202427.5427.7027.5427.7026.88357,400
Sep 3, 202427.4527.5127.3727.4926.68265,200
Aug 30, 202427.4527.4827.3327.3926.58385,700
Aug 29, 202427.3627.4327.3627.3726.56298,600
Aug 28, 202427.3927.4427.3927.3926.5894,300
Aug 27, 202427.3827.4327.3427.4026.59129,500
Aug 26, 202427.5227.5327.4427.4726.66160,500
Aug 23, 202427.4427.5427.4027.5426.7394,100
Aug 22, 202427.4127.4527.2927.3726.5689,700
Aug 21, 202427.4527.5627.4127.5026.69108,000
Aug 20, 202427.3927.4427.3627.4426.63112,400
Aug 19, 2024 0.081 Dividend
Aug 19, 202427.2527.4127.2527.3126.50228,800
Aug 16, 202427.3727.4027.3027.3826.49131,500
Aug 15, 202427.2627.3227.2027.3126.42122,100
Aug 14, 202427.3827.4927.3827.4726.58174,500
Aug 13, 202427.3627.4027.3227.3226.4379,200
Aug 12, 202427.1027.3527.0727.3126.42619,300
Aug 9, 202427.1027.1227.0827.1226.24196,900
Aug 8, 202426.9427.0226.9327.0226.14167,700
Aug 7, 202427.0027.0726.9526.9926.12422,600
Aug 6, 202427.3927.4627.2527.2526.37197,500
Aug 5, 202427.7727.7727.4327.4926.60627,200
Aug 2, 202427.4027.5527.3927.5526.66316,200
Aug 1, 202427.0927.2027.0627.0626.18731,800
Jul 31, 202426.9727.0626.8627.0626.18303,300
Jul 30, 202426.8426.9026.7926.8525.98128,500
Jul 29, 202426.8226.8526.7926.8325.96126,600
Jul 26, 202426.7226.7726.7126.7225.85143,500
Jul 25, 202426.6526.7626.6326.6725.81192,600
Jul 24, 202426.6326.7326.5926.5925.73215,000
Jul 23, 202426.6326.7326.6226.6525.79153,500
Jul 22, 2024 0.084 Dividend
Jul 22, 202426.6926.7426.6126.6425.78374,200
Jul 19, 202426.8226.8226.7526.7725.8248,200
Jul 18, 202426.8526.8926.8026.8525.90142,200
Jul 17, 202426.8426.9226.8126.8925.9482,900
Jul 16, 202426.7626.8426.7126.8425.8966,100
Jul 15, 202426.7226.8226.7026.7125.76137,700
Jul 12, 202426.7826.7926.7326.7925.84318,900
Jul 11, 202426.7726.8126.7326.7725.82122,500
Jul 10, 202426.5626.6126.5426.5925.65136,700
Jul 9, 202426.5426.5826.4626.5425.60171,000
Jul 8, 202426.5526.6326.5026.6125.67415,900
Jul 5, 202426.5026.5626.4526.5525.6180,600
Jul 3, 202426.3126.4526.2826.4425.5094,900
Jul 2, 202426.2026.2526.1426.2325.30276,600
Jul 1, 202426.2026.2126.1026.1425.21875,800
Jun 28, 202426.5926.6126.3726.3825.44124,100
Jun 27, 202426.5426.5626.5226.5325.59133,200
Jun 26, 202426.5526.5626.5026.5225.58132,300
Jun 25, 202426.6026.7026.6026.7025.75101,700
Jun 24, 2024 0.086 Dividend
Jun 24, 202426.5826.6626.5826.6625.71110,800
Jun 21, 202426.7526.7826.6726.7025.67114,200
Jun 20, 202426.6926.7826.6626.7825.75126,900
Jun 18, 202426.7226.8226.7026.8025.77153,600
Jun 17, 202426.6426.7526.6126.7025.67383,000
Jun 14, 202426.8126.8726.7526.8225.79615,700
Jun 13, 202426.7126.7826.6526.7625.73229,000
Jun 12, 202426.6426.7426.5126.5625.54604,500
Jun 11, 202426.3926.5126.3626.4925.47142,100
Jun 10, 202426.4026.4026.2926.3425.32107,500
Jun 7, 202426.5026.6026.3926.4025.38174,500

Related Tickers