Skip to main content

Bs 2026 Municipal Bond ETF (NQ: BSMQ )

23.53 +0.06 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.04 23.04 22.93 22.93 3,770 +0.06(+0.24%)
Mar 27, 2020 22.87 22.87 22.87 0 +0.07(+0.33%)
Mar 26, 2020 22.92 22.92 22.22 22.80 33,690 +0.63(+2.86%)
Mar 25, 2020 21.78 22.16 21.78 22.16 3,889 +1.30(+6.21%)
Mar 24, 2020 20.87 20.87 20.87 11 +0.00(+0.00%)
Mar 23, 2020 21.01 21.01 20.87 20.87 390 -0.63(-2.94%)
Mar 20, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 19, 2020 22.16 22.16 21.50 21.50 16,806 -0.61(-2.75%)
Mar 18, 2020 22.13 22.13 22.11 22.11 2,056 -0.37(-1.63%)
Mar 17, 2020 22.58 22.58 22.47 22.47 609 -0.32(-1.40%)
Mar 16, 2020 22.79 22.79 22.79 90 +0.00(+0.00%)
Mar 13, 2020 22.98 22.98 22.79 22.79 2,597 -0.74(-3.13%)
Mar 12, 2020 23.53 23.53 23.53 10 +0.00(+0.00%)
Mar 11, 2020 23.64 23.64 23.53 23.53 108 -0.51(-2.11%)
Mar 10, 2020 24.03 24.03 24.03 78 +0.00(+0.00%)
Mar 09, 2020 24.04 24.10 24.03 24.03 1,191 +0.16(+0.66%)
Mar 06, 2020 23.88 23.88 23.88 23.88 108 +0.03(+0.13%)
Mar 05, 2020 23.85 23.85 23.85 0 +0.00(+0.00%)
Mar 04, 2020 23.89 23.89 23.85 23.85 419 -0.01(-0.05%)
Mar 03, 2020 23.90 23.90 23.86 23.86 2,481 -0.05(-0.19%)
Mar 02, 2020 23.91 23.91 23.91 23.91 663 +0.06(+0.23%)
Feb 28, 2020 23.84 23.85 23.84 23.85 324 -0.01(-0.06%)
Feb 27, 2020 23.88 23.88 23.86 23.86 108 +0.01(+0.06%)
Feb 26, 2020 23.84 23.87 23.82 23.85 11,214 +0.01(+0.06%)
Feb 25, 2020 23.82 23.84 23.82 23.84 4,471 +0.11(+0.45%)
Feb 24, 2020 23.73 23.73 23.73 70 +0.03(+0.14%)
Feb 21, 2020 23.70 23.70 23.68 23.70 5,309 +0.06(+0.27%)
Feb 20, 2020 23.61 23.63 23.61 23.63 4,096 +0.05(+0.20%)
Feb 19, 2020 23.60 23.60 23.59 23.59 19,075 +0.01(+0.06%)
Feb 18, 2020 23.59 23.59 23.57 23.57 3,231 +0.06(+0.26%)
Feb 14, 2020 23.51 23.51 23.51 32 +0.00(+0.00%)
Feb 13, 2020 23.53 23.53 23.51 23.51 1,207 -0.01(-0.04%)
Feb 12, 2020 23.52 23.54 23.52 23.52 2,686 +0.00(+0.00%)
Feb 11, 2020 23.53 23.53 23.52 23.52 1,918 +0.00(+0.00%)
Feb 10, 2020 23.53 23.53 23.52 23.52 1,084 -0.01(-0.04%)
Feb 07, 2020 23.50 23.53 23.49 23.53 5,743 +0.06(+0.28%)
Feb 06, 2020 23.47 23.47 23.45 23.47 2,172 +0.01(+0.04%)
Feb 05, 2020 23.46 23.48 23.46 23.46 3,175 -0.02(-0.10%)
Feb 04, 2020 23.49 23.49 23.48 23.48 756 -0.05(-0.22%)
Feb 03, 2020 23.51 23.53 23.51 23.53 1,098 -0.01(-0.06%)
Jan 31, 2020 23.54 23.56 23.53 23.55 17,446 +0.03(+0.14%)
Jan 30, 2020 23.52 23.52 23.51 23.51 2,126 +0.00(+0.00%)
Jan 29, 2020 23.52 23.52 23.51 23.51 1,525 +0.04(+0.18%)
Jan 28, 2020 23.47 23.47 23.47 0 +0.00(+0.00%)
Jan 27, 2020 23.49 23.49 23.47 23.47 598 +0.08(+0.34%)
Jan 24, 2020 23.39 23.39 23.39 135 +0.00(+0.00%)
Jan 23, 2020 23.40 23.41 23.39 23.39 552 +0.05(+0.20%)
Jan 22, 2020 23.37 23.37 23.35 23.35 3,949 +0.00(+0.00%)
Jan 21, 2020 23.35 23.37 23.35 23.35 4,752 +0.03(+0.13%)
Jan 17, 2020 23.32 23.32 23.32 198 +0.00(+0.00%)
Jan 16, 2020 23.32 23.32 23.32 23.32 603 +0.04(+0.16%)
Jan 15, 2020 23.28 23.29 23.26 23.28 5,279 +0.06(+0.28%)
Jan 14, 2020 23.22 23.22 23.22 221 +0.00(+0.00%)
Jan 13, 2020 23.22 23.22 23.22 0 +0.00(+0.00%)
Jan 10, 2020 23.22 23.22 23.22 16 +0.00(+0.00%)
Jan 09, 2020 23.23 23.23 23.22 23.22 1,462 +0.01(+0.03%)
Jan 08, 2020 23.22 23.22 23.21 23.21 5,177 +0.02(+0.07%)
Jan 07, 2020 23.19 23.20 23.19 23.19 5,358 +0.04(+0.16%)
Jan 06, 2020 23.16 23.16 23.16 23.16 2,220 +0.01(+0.04%)
Jan 03, 2020 23.14 23.15 23.14 23.15 1,193 +0.10(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.