Invesco Taxable Municipal Bond ETF (BAB)

Last Price27.73

Change+0.15 (0.54%)

NYSE · Last Trade: Feb 28th, 10:21 PM EST

Historical Prices For Invesco Taxable Municipal Bond ETF (BAB)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	27.69	27.73	27.67	27.73	55,150	27.73
2/26/2026	27.52	27.62	27.52	27.58	75,229	27.58
2/25/2026	27.50	27.55	27.48	27.50	118,681	27.50
2/24/2026	27.52	27.54	27.47	27.50	179,481	27.50
2/23/2026	27.50	27.54	27.44	27.53	169,857	27.53
2/20/2026	27.57	27.57	27.45	27.53	119,212	27.44
2/19/2026	27.51	27.54	27.47	27.54	196,716	27.45
2/18/2026	27.52	27.56	27.47	27.47	124,815	27.38
2/17/2026	27.55	27.56	27.49	27.49	93,190	27.40
2/13/2026	27.47	27.54	27.47	27.49	65,624	27.40
2/12/2026	27.34	27.50	27.25	27.38	849,898	27.29
2/11/2026	27.27	27.35	27.23	27.32	56,333	27.23
2/10/2026	27.35	27.42	27.30	27.38	87,839	27.29
2/09/2026	27.19	27.24	27.16	27.21	181,444	27.12
2/06/2026	27.23	27.25	27.13	27.17	87,440	27.08
2/05/2026	27.10	27.28	27.12	27.16	137,057	27.07
2/04/2026	27.05	27.07	26.98	26.99	83,974	26.90
2/03/2026	27.07	27.08	26.96	27.03	120,350	26.94
2/02/2026	27.10	27.14	26.96	26.99	265,770	26.90
1/30/2026	27.14	27.20	27.09	27.09	98,702	27.00
1/29/2026	27.12	27.18	27.07	27.13	150,670	27.04
1/28/2026	27.20	27.21	27.10	27.16	120,775	27.07
1/27/2026	27.21	27.27	27.19	27.19	110,937	27.10
1/26/2026	27.27	27.30	27.20	27.24	213,664	27.15
1/23/2026	27.16	27.30	27.11	27.19	128,505	27.10
1/22/2026	27.09	27.18	27.05	27.16	128,607	27.07
1/21/2026	26.99	27.12	26.99	27.08	126,400	26.99
1/20/2026	27.06	27.10	26.96	27.03	425,730	26.94
1/16/2026	27.31	27.34	27.21	27.29	125,705	27.11
1/15/2026	27.39	27.41	27.28	27.28	119,135	27.10
1/14/2026	27.31	27.44	27.28	27.39	73,698	27.21
1/13/2026	27.30	27.38	27.24	27.34	836,857	27.16
1/12/2026	27.24	27.33	27.24	27.25	152,352	27.07
1/09/2026	27.20	27.42	27.16	27.29	162,038	27.11
1/08/2026	27.21	27.27	27.20	27.27	149,218	27.09
1/07/2026	27.29	27.41	27.22	27.39	112,759	27.21
1/06/2026	27.20	27.20	27.13	27.17	83,793	26.99
1/05/2026	27.21	27.27	27.19	27.19	101,931	27.01
1/02/2026	27.22	27.22	27.13	27.17	250,462	26.99
12/31/2025	27.21	27.24	27.16	27.20	107,759	27.02
12/30/2025	27.24	27.30	27.22	27.27	115,072	27.09
12/29/2025	27.28	27.30	27.23	27.30	83,890	27.12
12/26/2025	27.33	27.33	27.23	27.23	67,962	27.05
12/24/2025	27.21	27.29	27.18	27.29	32,316	27.11
12/23/2025	27.10	27.20	27.10	27.18	88,007	27.00
12/22/2025	27.17	27.33	27.09	27.18	104,767	27.00
12/19/2025	27.28	27.30	27.21	27.25	222,552	26.98
12/18/2025	27.32	27.39	27.25	27.25	109,871	26.98
12/17/2025	27.23	27.27	27.15	27.26	69,712	26.99
12/16/2025	27.18	27.24	27.13	27.15	71,076	26.88
12/15/2025	27.20	27.27	27.13	27.13	75,603	26.86
12/12/2025	27.17	27.18	27.12	27.16	69,373	26.89
12/11/2025	27.31	27.33	27.23	27.23	378,929	26.96
12/10/2025	27.19	27.30	27.15	27.25	95,380	26.98
12/09/2025	27.29	27.30	27.15	27.17	118,338	26.90
12/08/2025	27.24	27.27	27.12	27.13	102,337	26.86
12/05/2025	27.28	27.36	27.21	27.30	83,259	27.03
12/04/2025	27.34	27.34	27.25	27.25	207,083	26.98
12/03/2025	27.39	27.39	27.27	27.33	86,736	27.06
12/02/2025	27.28	27.33	27.17	27.29	231,464	27.02
12/01/2025	27.28	27.35	27.24	27.33	101,969	27.06