Invesco Taxable Municipal Bond ETF (BAB)

Last Price27.03

Change+0.04 (0.15%)

NYSE · Last Trade: Feb 3rd, 11:43 PM EST

Historical Prices For Invesco Taxable Municipal Bond ETF (BAB)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	27.07	27.08	26.96	27.03	120,350	27.03
2/02/2026	27.10	27.14	26.96	26.99	265,770	26.99
1/30/2026	27.14	27.20	27.09	27.09	98,702	27.09
1/29/2026	27.12	27.18	27.07	27.13	150,670	27.13
1/28/2026	27.20	27.21	27.10	27.16	120,775	27.16
1/27/2026	27.21	27.27	27.19	27.19	110,937	27.19
1/26/2026	27.27	27.30	27.20	27.24	213,664	27.24
1/23/2026	27.16	27.30	27.11	27.19	128,505	27.19
1/22/2026	27.09	27.18	27.05	27.16	128,607	27.16
1/21/2026	26.99	27.12	26.99	27.08	126,400	27.08
1/20/2026	27.06	27.10	26.96	27.03	425,730	27.03
1/16/2026	27.31	27.34	27.21	27.29	125,705	27.20
1/15/2026	27.39	27.41	27.28	27.28	119,135	27.19
1/14/2026	27.31	27.44	27.28	27.39	73,698	27.30
1/13/2026	27.30	27.38	27.24	27.34	836,857	27.25
1/12/2026	27.24	27.33	27.24	27.25	152,352	27.16
1/09/2026	27.20	27.42	27.16	27.29	162,038	27.20
1/08/2026	27.21	27.27	27.20	27.27	149,218	27.18
1/07/2026	27.29	27.41	27.22	27.39	112,759	27.30
1/06/2026	27.20	27.20	27.13	27.17	83,793	27.08
1/05/2026	27.21	27.27	27.19	27.19	101,931	27.10
1/02/2026	27.22	27.22	27.13	27.17	250,462	27.08
12/31/2025	27.21	27.24	27.16	27.20	107,759	27.11
12/30/2025	27.24	27.30	27.22	27.27	115,072	27.18
12/29/2025	27.28	27.30	27.23	27.30	83,890	27.21
12/26/2025	27.33	27.33	27.23	27.23	67,962	27.14
12/24/2025	27.21	27.29	27.18	27.29	32,316	27.20
12/23/2025	27.10	27.20	27.10	27.18	88,007	27.09
12/22/2025	27.17	27.33	27.09	27.18	104,767	27.09
12/19/2025	27.28	27.30	27.21	27.25	222,552	27.06
12/18/2025	27.32	27.39	27.25	27.25	109,871	27.06
12/17/2025	27.23	27.27	27.15	27.26	69,712	27.07
12/16/2025	27.18	27.24	27.13	27.15	71,076	26.97
12/15/2025	27.20	27.27	27.13	27.13	75,603	26.95
12/12/2025	27.17	27.18	27.12	27.16	69,373	26.98
12/11/2025	27.31	27.33	27.23	27.23	378,929	27.04
12/10/2025	27.19	27.30	27.15	27.25	95,380	27.06
12/09/2025	27.29	27.30	27.15	27.17	118,338	26.98
12/08/2025	27.24	27.27	27.12	27.13	102,337	26.95
12/05/2025	27.28	27.36	27.21	27.30	83,259	27.11
12/04/2025	27.34	27.34	27.25	27.25	207,083	27.06
12/03/2025	27.39	27.39	27.27	27.33	86,736	27.14
12/02/2025	27.28	27.33	27.17	27.29	231,464	27.10
12/01/2025	27.28	27.35	27.24	27.33	101,969	27.14
11/28/2025	27.49	27.58	27.41	27.41	71,914	27.22
11/26/2025	27.43	27.55	27.31	27.52	98,740	27.33
11/25/2025	27.46	27.56	27.34	27.46	66,602	27.27
11/24/2025	27.39	27.51	27.25	27.38	165,101	27.19
11/21/2025	27.41	27.43	27.28	27.33	64,673	27.06
11/20/2025	27.31	27.37	27.26	27.37	100,609	27.10
11/19/2025	27.40	27.40	27.23	27.26	105,530	26.99
11/18/2025	27.37	27.44	27.28	27.44	204,302	27.17
11/17/2025	27.31	27.39	27.28	27.29	65,395	27.02
11/14/2025	27.46	27.46	27.28	27.28	238,300	27.01
11/13/2025	27.36	27.52	27.32	27.37	94,873	27.10
11/12/2025	27.36	27.52	27.36	27.45	150,499	27.18
11/11/2025	27.43	27.57	27.37	27.57	92,392	27.30
11/10/2025	27.32	27.45	27.31	27.45	123,174	27.18
11/07/2025	27.31	27.43	27.30	27.34	100,544	27.07
11/06/2025	27.33	27.40	27.27	27.36	76,546	27.09
11/05/2025	27.36	27.36	27.11	27.16	87,355	26.89
11/04/2025	27.31	27.41	27.29	27.31	80,125	27.04