MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAB — Invesco Taxable Municipal Bond ETF
NYSE ArcaInvesco Taxable Municipal Bond ETF
$25.28
-0.07(-0.28%)
- O
- 25.47
- H
- 25.48
- L
- 25.22
- V
- 246.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.28
Period Return-2.69%
Period High$27.73
Period Low$25.22
Avg Daily Volume200.3K
Total Trading Days365
BAB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.47 | $25.48 | $25.22 | $25.28 | $-0.07 | -0.28% | 246,165 | $25.27 | $25.22 $25.48 |
| Oct 1, 2026 | $25.33 | $25.46 | $25.24 | $25.35 | +$0.05 | +0.20% | 426,349 | $25.35 | $25.24 $25.46 |
| Sep 30, 2026 | $25.42 | $25.42 | $25.23 | $25.30 | $-0.04 | -0.16% | 293,692 | $25.29 | $25.23 $25.42 |
| Sep 29, 2026 | $25.43 | $25.45 | $25.28 | $25.34 | $-0.08 | -0.31% | 487,844 | $25.35 | $25.28 $25.45 |
| Sep 28, 2026 | $25.38 | $25.45 | $25.31 | $25.42 | $-0.08 | -0.31% | 582,780 | $25.38 | $25.31 $25.45 |
| Sep 25, 2026 | $25.52 | $25.60 | $25.40 | $25.50 | +$0.00 | +0.00% | 232,623 | $25.48 | $25.40 $25.60 |
| Sep 24, 2026 | $25.63 | $25.70 | $25.47 | $25.50 | $-0.12 | -0.47% | 411,735 | $25.56 | $25.47 $25.70 |
| Sep 23, 2026 | $25.87 | $25.89 | $25.57 | $25.62 | $-0.33 | -1.27% | 517,715 | $25.67 | $25.57 $25.89 |
| Sep 22, 2026 | $25.94 | $25.97 | $25.88 | $25.95 | +$0.02 | +0.08% | 422,026 | $25.93 | $25.88 $25.97 |
| Sep 21, 2026 | $25.93 | $25.96 | $25.88 | $25.93 | +$0.02 | +0.08% | 167,067 | $25.91 | $25.88 $25.96 |
| Sep 18, 2026 | $25.99 | $26.08 | $25.91 | $25.91 | $-0.16 | -0.61% | 221,743 | $25.94 | $25.91 $26.08 |
| Sep 17, 2026 | $26.06 | $26.09 | $26.03 | $26.07 | +$0.17 | +0.66% | 644,731 | $26.06 | $26.03 $26.09 |
| Sep 16, 2026 | $25.97 | $26.06 | $25.90 | $25.90 | $-0.05 | -0.19% | 274,845 | $26.00 | $25.90 $26.06 |
| Sep 15, 2026 | $25.92 | $25.99 | $25.92 | $25.95 | $-0.02 | -0.08% | 432,978 | $25.96 | $25.92 $25.99 |
| Sep 14, 2026 | $25.91 | $26.07 | $25.91 | $25.97 | +$0.00 | +0.00% | 494,959 | $25.99 | $25.91 $26.07 |
| Sep 11, 2026 | $26.04 | $26.08 | $25.96 | $25.97 | $-0.03 | -0.12% | 170,529 | $26.00 | $25.96 $26.08 |
| Sep 10, 2026 | $26.03 | $26.10 | $25.96 | $26.00 | $-0.17 | -0.65% | 412,784 | $26.04 | $25.96 $26.10 |
| Sep 9, 2026 | $26.22 | $26.26 | $26.14 | $26.17 | $-0.09 | -0.34% | 302,623 | $26.18 | $26.14 $26.26 |
| Sep 8, 2026 | $26.30 | $26.31 | $26.23 | $26.26 | +$0.00 | +0.00% | 391,742 | $26.26 | $26.23 $26.31 |
| Sep 4, 2026 | $26.23 | $26.30 | $26.23 | $26.26 | +$0.03 | +0.11% | 367,632 | $26.27 | $26.23 $26.30 |
| Sep 3, 2026 | $26.22 | $26.30 | $26.15 | $26.23 | +$0.05 | +0.19% | 703,670 | $26.27 | $26.15 $26.30 |
| Sep 2, 2026 | $26.24 | $26.28 | $26.17 | $26.18 | +$0.01 | +0.04% | 536,051 | $26.20 | $26.17 $26.28 |
| Sep 1, 2026 | $26.27 | $26.31 | $26.16 | $26.17 | $-0.12 | -0.46% | 219,401 | $26.23 | $26.16 $26.31 |
| Aug 31, 2026 | $26.31 | $26.31 | $26.26 | $26.29 | $-0.05 | -0.19% | 198,264 | $26.29 | $26.26 $26.31 |
| Aug 28, 2026 | $26.46 | $26.48 | $26.32 | $26.34 | $-0.11 | -0.42% | 251,220 | $26.38 | $26.32 $26.48 |
| Aug 27, 2026 | $26.44 | $26.51 | $26.43 | $26.45 | +$0.01 | +0.04% | 428,960 | $26.47 | $26.43 $26.51 |
| Aug 26, 2026 | $26.42 | $26.46 | $26.39 | $26.44 | $-0.07 | -0.26% | 424,590 | $26.41 | $26.39 $26.46 |
| Aug 25, 2026 | $26.47 | $26.53 | $26.41 | $26.51 | +$0.20 | +0.76% | 513,165 | $26.47 | $26.41 $26.53 |
| Aug 24, 2026 | $26.26 | $26.36 | $26.25 | $26.31 | $-0.04 | -0.15% | 287,686 | $26.32 | $26.25 $26.36 |
| Aug 21, 2026 | $26.46 | $26.46 | $26.33 | $26.35 | $-0.07 | -0.26% | 437,715 | $26.36 | $26.33 $26.46 |