Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2021 Municipal Bond ETF (NQ: BSML )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 25.31 25.32 25.29 25.29 14,100 +0.04(+0.14%)
May 28, 2020 25.31 25.32 25.25 25.25 11,637 -0.01(-0.04%)
May 27, 2020 25.21 25.32 25.21 25.27 1,725 +0.02(+0.08%)
May 26, 2020 25.32 25.32 25.25 25.25 2,927 +0.01(+0.02%)
May 22, 2020 25.24 25.24 25.24 25.24 800 +0.00(+0.02%)
May 21, 2020 25.32 25.32 25.23 25.23 1,936 -0.03(-0.10%)
May 20, 2020 25.21 25.30 25.21 25.26 2,015 +0.04(+0.14%)
May 19, 2020 25.29 25.29 25.23 25.23 402 +0.01(+0.04%)
May 18, 2020 25.26 25.28 25.21 25.21 3,185 +0.02(+0.08%)
May 15, 2020 25.20 25.20 25.20 0 +0.00(+0.00%)
May 14, 2020 25.25 25.26 25.20 25.20 1,360 +0.01(+0.04%)
May 13, 2020 25.21 25.26 25.17 25.18 5,457 +0.01(+0.04%)
May 12, 2020 25.25 25.25 25.18 25.18 4,025 +0.05(+0.18%)
May 11, 2020 25.23 25.23 25.13 25.13 1,580 +0.00(+0.02%)
May 08, 2020 25.21 25.26 25.09 25.12 8,800 +0.04(+0.14%)
May 07, 2020 25.08 25.09 25.08 25.09 400 +0.02(+0.10%)
May 06, 2020 25.07 25.07 25.07 0 +0.00(+0.00%)
May 05, 2020 25.20 25.20 25.07 25.07 400 -0.12(-0.50%)
May 04, 2020 25.18 25.21 25.18 25.19 6,596 +0.14(+0.58%)
May 01, 2020 25.05 25.05 25.05 58 +0.00(+0.00%)
Apr 30, 2020 25.16 25.16 24.93 25.05 4,738 +0.01(+0.02%)
Apr 29, 2020 25.16 25.16 25.04 25.04 958 -0.03(-0.12%)
Apr 28, 2020 25.17 25.17 25.07 25.07 4,863 +0.02(+0.08%)
Apr 27, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
Apr 24, 2020 25.05 25.05 25.05 25.05 100 -0.02(-0.06%)
Apr 23, 2020 25.07 25.16 25.07 25.07 27,869 +0.00(+0.00%)
Apr 22, 2020 25.07 25.15 25.07 25.07 2,781 -0.00(-0.02%)
Apr 21, 2020 25.15 25.15 25.07 25.07 4,050 +0.00(+0.00%)
Apr 20, 2020 25.16 25.16 25.07 25.07 2,010 -0.03(-0.12%)
Apr 17, 2020 25.21 25.21 25.00 25.10 4,300 +0.09(+0.34%)
Apr 16, 2020 25.02 25.02 25.02 0 +0.00(+0.00%)
Apr 15, 2020 25.02 25.02 25.02 0 +0.00(+0.00%)
Apr 14, 2020 25.06 25.06 25.02 25.02 541 +0.02(+0.08%)
Apr 13, 2020 24.79 25.00 24.77 25.00 4,422 -0.02(-0.10%)
Apr 09, 2020 24.94 25.02 24.94 25.02 900 +0.07(+0.28%)
Apr 08, 2020 24.95 24.95 24.95 41 +0.00(+0.00%)
Apr 07, 2020 24.96 25.18 24.76 24.95 9,339 +0.02(+0.08%)
Apr 06, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Apr 03, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Apr 02, 2020 25.09 25.09 24.93 24.93 254 +0.18(+0.73%)
Apr 01, 2020 24.75 24.75 24.75 24.75 204 -0.09(-0.36%)
Mar 31, 2020 24.93 24.93 24.84 24.84 1,108 -0.14(-0.58%)
Mar 30, 2020 25.10 25.10 24.82 24.98 1,850 +0.09(+0.36%)
Mar 27, 2020 25.00 25.00 24.89 24.89 700 -0.14(-0.58%)
Mar 26, 2020 25.15 25.21 25.04 25.04 1,153 +0.28(+1.13%)
Mar 25, 2020 24.93 24.93 24.76 24.76 2,287 +0.35(+1.43%)
Mar 24, 2020 24.41 24.41 24.41 1 +0.00(+0.00%)
Mar 23, 2020 24.66 24.67 24.41 24.41 6,096 -0.07(-0.27%)
Mar 20, 2020 24.48 24.48 24.48 153 +0.00(+0.00%)
Mar 19, 2020 24.50 24.77 24.48 24.48 3,487 -0.43(-1.75%)
Mar 18, 2020 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 17, 2020 24.94 25.01 24.91 24.91 12,425 -0.06(-0.24%)
Mar 16, 2020 24.98 24.98 24.90 24.97 8,858 -0.08(-0.30%)
Mar 13, 2020 25.03 25.05 25.03 25.05 200 +0.08(+0.33%)
Mar 12, 2020 24.96 24.98 24.96 24.96 2,403 -0.20(-0.78%)
Mar 11, 2020 25.19 25.19 25.16 40,040 -0.03(-0.12%)
Mar 10, 2020 25.22 25.22 25.18 25.19 1,354 -0.06(-0.24%)
Mar 09, 2020 25.27 25.27 25.25 25.25 1,000 +0.04(+0.16%)
Mar 06, 2020 25.20 25.33 25.20 25.21 5,200 +0.02(+0.08%)
Mar 05, 2020 25.20 25.21 25.18 25.19 399,683 +0.01(+0.04%)
Mar 04, 2020 25.16 25.20 25.16 25.18 7,108 +0.00(+0.00%)
Mar 03, 2020 25.16 25.19 25.16 25.18 1,533 +0.03(+0.12%)
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.