Skip to main content

Bs 2026 Municipal Bond ETF (NQ: BSMQ )

23.58 +0.04 (+0.17%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.09 23.09 22.98 22.98 3,761 +0.06(+0.24%)
Mar 27, 2020 22.92 22.92 22.92 0 +0.07(+0.33%)
Mar 26, 2020 22.97 22.97 22.27 22.85 33,612 +0.64(+2.86%)
Mar 25, 2020 21.83 22.21 21.83 22.21 3,880 +1.30(+6.21%)
Mar 24, 2020 20.91 20.91 20.91 11 +0.00(+0.00%)
Mar 23, 2020 21.06 21.06 20.91 20.91 389 -0.63(-2.94%)
Mar 20, 2020 21.55 21.55 21.55 0 +0.00(+0.00%)
Mar 19, 2020 22.21 22.21 21.55 21.55 16,767 -0.61(-2.75%)
Mar 18, 2020 22.18 22.18 22.16 22.16 2,051 -0.37(-1.63%)
Mar 17, 2020 22.64 22.64 22.52 22.52 607 -0.32(-1.40%)
Mar 16, 2020 22.84 22.84 22.84 90 +0.00(+0.00%)
Mar 13, 2020 23.03 23.03 22.84 22.84 2,591 -0.74(-3.13%)
Mar 12, 2020 23.58 23.58 23.58 10 +0.00(+0.00%)
Mar 11, 2020 23.69 23.69 23.58 23.58 107 -0.51(-2.11%)
Mar 10, 2020 24.09 24.09 24.09 78 +0.00(+0.00%)
Mar 09, 2020 24.10 24.16 24.09 24.09 1,188 +0.16(+0.66%)
Mar 06, 2020 23.93 23.93 23.93 23.93 107 +0.03(+0.13%)
Mar 05, 2020 23.90 23.90 23.90 0 +0.00(+0.00%)
Mar 04, 2020 23.94 23.94 23.90 23.90 418 -0.01(-0.05%)
Mar 03, 2020 23.96 23.96 23.91 23.91 2,475 -0.05(-0.19%)
Mar 02, 2020 23.97 23.97 23.96 23.96 661 +0.06(+0.23%)
Feb 28, 2020 23.90 23.91 23.90 23.91 323 -0.01(-0.06%)
Feb 27, 2020 23.93 23.93 23.92 23.92 107 +0.01(+0.06%)
Feb 26, 2020 23.90 23.92 23.88 23.91 11,188 +0.01(+0.06%)
Feb 25, 2020 23.88 23.90 23.88 23.89 4,461 +0.11(+0.45%)
Feb 24, 2020 23.79 23.79 23.79 70 +0.03(+0.14%)
Feb 21, 2020 23.75 23.75 23.73 23.75 5,297 +0.06(+0.27%)
Feb 20, 2020 23.67 23.69 23.67 23.69 4,086 +0.05(+0.20%)
Feb 19, 2020 23.65 23.65 23.64 23.64 19,031 +0.01(+0.06%)
Feb 18, 2020 23.64 23.64 23.63 23.63 3,223 +0.06(+0.26%)
Feb 14, 2020 23.57 23.57 23.57 32 +0.00(+0.00%)
Feb 13, 2020 23.59 23.59 23.57 23.57 1,204 -0.01(-0.04%)
Feb 12, 2020 23.57 23.60 23.57 23.58 2,680 +0.00(+0.00%)
Feb 11, 2020 23.58 23.59 23.58 23.58 1,913 +0.00(+0.00%)
Feb 10, 2020 23.59 23.59 23.58 23.58 1,082 -0.01(-0.04%)
Feb 07, 2020 23.56 23.59 23.55 23.59 5,730 +0.06(+0.28%)
Feb 06, 2020 23.52 23.52 23.50 23.52 2,167 +0.01(+0.04%)
Feb 05, 2020 23.51 23.53 23.51 23.51 3,167 -0.02(-0.10%)
Feb 04, 2020 23.54 23.54 23.54 23.54 754 -0.05(-0.22%)
Feb 03, 2020 23.57 23.59 23.57 23.59 1,096 -0.01(-0.06%)
Jan 31, 2020 23.60 23.61 23.58 23.60 17,406 +0.03(+0.14%)
Jan 30, 2020 23.58 23.58 23.57 23.57 2,121 +0.00(+0.00%)
Jan 29, 2020 23.58 23.58 23.57 23.57 1,522 +0.04(+0.18%)
Jan 28, 2020 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 27, 2020 23.54 23.54 23.53 23.53 596 +0.08(+0.34%)
Jan 24, 2020 23.45 23.45 23.45 135 +0.00(+0.00%)
Jan 23, 2020 23.46 23.47 23.45 23.45 551 +0.05(+0.20%)
Jan 22, 2020 23.42 23.42 23.40 23.40 3,940 +0.00(+0.00%)
Jan 21, 2020 23.40 23.42 23.40 23.40 4,741 +0.03(+0.13%)
Jan 17, 2020 23.37 23.37 23.37 198 +0.00(+0.00%)
Jan 16, 2020 23.37 23.37 23.37 23.37 602 +0.04(+0.16%)
Jan 15, 2020 23.34 23.35 23.31 23.33 5,267 +0.06(+0.28%)
Jan 14, 2020 23.27 23.27 23.27 220 +0.00(+0.00%)
Jan 13, 2020 23.27 23.27 23.27 0 +0.00(+0.00%)
Jan 10, 2020 23.27 23.27 23.27 16 +0.00(+0.00%)
Jan 09, 2020 23.28 23.28 23.27 23.27 1,459 +0.01(+0.03%)
Jan 08, 2020 23.27 23.27 23.26 23.26 5,165 +0.02(+0.07%)
Jan 07, 2020 23.25 23.26 23.24 23.25 5,345 +0.04(+0.16%)
Jan 06, 2020 23.22 23.22 23.21 23.21 2,215 +0.01(+0.04%)
Jan 03, 2020 23.19 23.20 23.19 23.20 1,191 +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.