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 (%)
Jun 30, 2020 25.20 25.25 25.20 25.20 4,326 +0.00(+0.00%)
Jun 29, 2020 25.21 25.26 25.20 25.20 13,482 +0.00(+0.02%)
Jun 26, 2020 25.25 25.25 25.19 25.19 3,820 -0.00(-0.02%)
Jun 25, 2020 25.24 25.24 25.20 25.20 549 +0.00(+0.00%)
Jun 24, 2020 25.22 25.25 25.20 25.20 3,212 +0.00(+0.02%)
Jun 23, 2020 25.16 25.25 25.13 25.19 15,799 -0.01(-0.06%)
Jun 22, 2020 25.25 25.25 25.21 25.21 1,798 -0.01(-0.05%)
Jun 19, 2020 25.22 25.25 25.22 25.22 4,124 +0.00(+0.00%)
Jun 18, 2020 25.19 25.22 25.19 25.22 3,225 +0.02(+0.08%)
Jun 17, 2020 25.18 25.20 25.18 25.20 936 -0.02(-0.08%)
Jun 16, 2020 25.24 25.28 25.16 25.22 18,145 +0.00(+0.00%)
Jun 15, 2020 25.20 25.25 25.20 25.22 11,509 +0.04(+0.16%)
Jun 12, 2020 25.24 25.24 25.18 25.18 1,810 -0.02(-0.06%)
Jun 11, 2020 25.18 25.25 25.18 25.19 1,450 +0.00(+0.00%)
Jun 10, 2020 25.26 25.27 25.19 25.19 10,455 +0.01(+0.04%)
Jun 09, 2020 25.24 25.26 25.18 25.18 2,758 +0.01(+0.06%)
Jun 08, 2020 25.25 25.25 25.17 25.17 3,769 +0.06(+0.24%)
Jun 05, 2020 25.18 25.22 25.11 25.11 8,752 +0.00(+0.00%)
Jun 04, 2020 25.18 25.18 25.11 25.11 1,104 +0.00(+0.00%)
Jun 03, 2020 25.15 25.22 25.11 25.11 9,059 -0.04(-0.16%)
Jun 02, 2020 25.15 25.17 25.11 25.15 21,704 +0.05(+0.18%)
Jun 01, 2020 25.16 25.16 25.10 25.10 10,658 -0.04(-0.14%)
May 29, 2020 25.16 25.17 25.14 25.14 14,184 +0.03(+0.14%)
May 28, 2020 25.16 25.17 25.10 25.10 11,706 -0.01(-0.04%)
May 27, 2020 25.06 25.17 25.06 25.11 1,735 +0.02(+0.08%)
May 26, 2020 25.17 25.17 25.09 25.09 2,944 +0.00(+0.02%)
May 22, 2020 25.09 25.09 25.09 25.09 804 +0.01(+0.02%)
May 21, 2020 25.17 25.17 25.08 25.08 1,947 -0.02(-0.10%)
May 20, 2020 25.06 25.15 25.06 25.11 2,027 +0.03(+0.14%)
May 19, 2020 25.14 25.14 25.07 25.07 404 +0.01(+0.04%)
May 18, 2020 25.11 25.13 25.06 25.06 3,204 +0.04(+0.15%)
May 15, 2020 25.03 25.03 25.03 0 +0.00(+0.00%)
May 14, 2020 25.08 25.09 25.03 25.03 1,369 +0.01(+0.04%)
May 13, 2020 25.04 25.09 25.00 25.02 5,493 +0.01(+0.04%)
May 12, 2020 25.08 25.08 25.01 25.01 4,052 +0.04(+0.18%)
May 11, 2020 25.06 25.06 24.96 24.96 1,590 +0.01(+0.02%)
May 08, 2020 25.04 25.09 24.92 24.96 8,859 +0.03(+0.14%)
May 07, 2020 24.91 24.92 24.91 24.92 402 +0.02(+0.10%)
May 06, 2020 24.90 24.90 24.90 0 +0.00(+0.00%)
May 05, 2020 25.03 25.03 24.90 24.90 402 -0.12(-0.50%)
May 04, 2020 25.01 25.04 25.01 25.02 6,640 +0.14(+0.58%)
May 01, 2020 24.88 24.88 24.88 58 +0.00(+0.00%)
Apr 30, 2020 24.99 24.99 24.76 24.88 4,769 +0.00(+0.02%)
Apr 29, 2020 24.99 24.99 24.87 24.87 964 -0.03(-0.12%)
Apr 28, 2020 25.00 25.00 24.90 24.90 4,895 +0.02(+0.08%)
Apr 27, 2020 24.88 24.88 24.88 0 +0.00(+0.00%)
Apr 24, 2020 24.88 24.88 24.88 24.88 100 -0.01(-0.06%)
Apr 23, 2020 24.90 24.99 24.90 24.90 28,057 +0.00(+0.00%)
Apr 22, 2020 24.90 24.98 24.90 24.90 2,799 -0.01(-0.02%)
Apr 21, 2020 24.98 24.98 24.90 24.90 4,077 +0.00(+0.00%)
Apr 20, 2020 24.99 24.99 24.90 24.90 2,023 -0.01(-0.04%)
Apr 17, 2020 25.02 25.02 24.81 24.91 4,332 +0.08(+0.34%)
Apr 16, 2020 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 15, 2020 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 14, 2020 24.87 24.87 24.83 24.83 545 +0.02(+0.08%)
Apr 13, 2020 24.60 24.81 24.59 24.81 4,455 -0.02(-0.10%)
Apr 09, 2020 24.75 24.83 24.75 24.83 906 +0.07(+0.28%)
Apr 08, 2020 24.76 24.76 24.76 41 +0.00(+0.00%)
Apr 07, 2020 24.77 24.99 24.58 24.76 9,409 +0.02(+0.08%)
Apr 06, 2020 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 03, 2020 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 02, 2020 24.90 24.90 24.74 24.74 255 +0.18(+0.73%)
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.