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 25.16 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%)
Apr 01, 2020 24.56 24.56 24.56 24.56 205 -0.09(-0.36%)
Mar 31, 2020 24.74 24.74 24.65 24.65 1,116 -0.14(-0.58%)
Mar 30, 2020 24.91 24.91 24.64 24.80 1,864 +0.09(+0.36%)
Mar 27, 2020 24.81 24.81 24.71 24.71 705 -0.14(-0.58%)
Mar 26, 2020 24.96 25.03 24.85 24.85 1,161 +0.28(+1.13%)
Mar 25, 2020 24.74 24.74 24.57 24.57 2,304 +0.35(+1.43%)
Mar 24, 2020 24.23 24.23 24.23 1 +0.00(+0.00%)
Mar 23, 2020 24.47 24.48 24.23 24.23 6,142 -0.04(-0.17%)
Mar 20, 2020 24.27 24.27 24.27 154 +0.00(+0.00%)
Mar 19, 2020 24.29 24.56 24.27 24.27 3,516 -0.43(-1.75%)
Mar 18, 2020 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 17, 2020 24.73 24.80 24.70 24.70 12,531 -0.06(-0.24%)
Mar 16, 2020 24.76 24.76 24.69 24.76 8,933 -0.07(-0.30%)
Mar 13, 2020 24.82 24.83 24.82 24.83 201 +0.08(+0.33%)
Mar 12, 2020 24.75 24.77 24.75 24.75 2,423 -0.20(-0.78%)
Mar 11, 2020 24.98 24.98 24.95 40,382 -0.03(-0.12%)
Mar 10, 2020 25.01 25.01 24.97 24.98 1,365 -0.06(-0.24%)
Mar 09, 2020 25.06 25.06 25.04 25.04 1,008 +0.04(+0.16%)
Mar 06, 2020 24.99 25.11 24.99 25.00 5,244 +0.02(+0.08%)
Mar 05, 2020 24.99 25.00 24.97 24.98 403,104 +0.01(+0.04%)
Mar 04, 2020 24.95 24.99 24.95 24.97 7,168 +0.00(+0.00%)
Mar 03, 2020 24.95 24.98 24.95 24.97 1,546 +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.