Bs 2029 Municipal Bond ETF (NQ: BSMT )

23.01 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 23.04 23.04 22.95 23.01 45,020 +0.01(+0.04%)
Jun 24, 2024 23.00 23.00 22.96 23.00 21,442 +0.05(+0.20%)
Jun 21, 2024 22.98 23.02 22.95 22.95 24,517 -0.05(-0.20%)
Jun 20, 2024 23.00 23.02 22.95 23.00 36,825 -0.03(-0.13%)
Jun 18, 2024 22.99 23.04 22.97 23.03 93,099 +0.04(+0.17%)
Jun 17, 2024 22.99 23.00 22.98 22.99 8,807 -0.05(-0.24%)
Jun 14, 2024 23.00 23.06 23.00 23.04 23,325 +0.02(+0.09%)
Jun 13, 2024 22.97 23.04 22.97 23.02 23,575 +0.05(+0.22%)
Jun 12, 2024 22.96 22.98 22.94 22.97 24,341 +0.11(+0.48%)
Jun 11, 2024 22.80 22.87 22.80 22.86 30,783 +0.02(+0.09%)
Jun 10, 2024 22.82 22.84 22.82 22.84 17,650 +0.01(+0.06%)
Jun 07, 2024 22.84 22.85 22.82 22.83 23,375 -0.10(-0.43%)
Jun 06, 2024 22.90 22.94 22.87 22.93 16,777 +0.05(+0.20%)
Jun 05, 2024 22.84 22.90 22.78 22.88 52,583 +0.09(+0.41%)
Jun 04, 2024 22.78 22.81 22.76 22.79 26,934 +0.07(+0.29%)
Jun 03, 2024 22.68 22.77 22.68 22.72 16,466 +0.01(+0.04%)
May 31, 2024 22.70 22.71 22.67 22.71 16,405 +0.03(+0.15%)
May 30, 2024 22.65 22.69 22.65 22.68 11,858 +0.01(+0.05%)
May 29, 2024 22.70 22.70 22.65 22.67 14,709 -0.07(-0.33%)
May 28, 2024 22.76 22.76 22.72 22.74 24,972 +0.01(+0.04%)
May 24, 2024 22.72 22.75 22.72 22.73 12,396 -0.02(-0.07%)
May 23, 2024 22.78 22.79 22.74 22.75 45,538 -0.08(-0.34%)
May 22, 2024 22.84 22.84 22.82 22.83 13,410 -0.08(-0.33%)
May 21, 2024 22.90 22.93 22.89 22.90 16,819 -0.02(-0.09%)
May 20, 2024 22.93 22.93 22.91 22.92 30,280 -0.02(-0.07%)
May 17, 2024 22.96 22.97 22.90 22.94 7,064 -0.05(-0.22%)
May 16, 2024 23.02 23.03 22.99 22.99 47,964 -0.04(-0.19%)
May 15, 2024 23.02 23.07 23.02 23.03 51,559 +0.05(+0.21%)
May 14, 2024 22.99 23.02 22.98 22.99 26,807 +0.03(+0.12%)
May 13, 2024 22.98 22.99 22.96 22.96 11,775 -0.01(-0.06%)
May 10, 2024 23.00 23.00 22.97 22.97 12,565 -0.03(-0.14%)
May 09, 2024 23.01 23.03 22.98 23.01 26,033 +0.05(+0.20%)
May 08, 2024 22.94 23.02 22.94 22.96 41,012 -0.04(-0.16%)
May 07, 2024 23.01 23.01 22.96 23.00 21,415 +0.05(+0.22%)
May 06, 2024 22.93 22.96 22.90 22.94 18,045 +0.01(+0.06%)
May 03, 2024 22.89 22.95 22.89 22.93 33,433 +0.08(+0.35%)
May 02, 2024 22.85 22.87 22.83 22.85 18,867 -0.01(-0.04%)
May 01, 2024 22.84 22.87 22.80 22.86 12,654 +0.08(+0.35%)
Apr 30, 2024 22.78 22.81 22.77 22.78 13,741 -0.05(-0.22%)
Apr 29, 2024 22.82 22.84 22.81 22.83 16,472 +0.02(+0.11%)
Apr 26, 2024 22.82 22.83 22.80 22.80 11,438 +0.00(+0.02%)
Apr 25, 2024 22.82 22.82 22.79 22.80 11,021 -0.06(-0.26%)
Apr 24, 2024 22.87 22.87 22.83 22.86 13,359 -0.02(-0.09%)
Apr 23, 2024 22.89 22.91 22.88 22.88 10,112 +0.01(+0.07%)
Apr 22, 2024 22.87 22.88 22.86 22.86 7,715 -0.00(-0.01%)
Apr 19, 2024 22.86 22.88 22.85 22.87 11,094 +0.02(+0.08%)
Apr 18, 2024 22.82 22.85 22.81 22.85 10,424 -0.01(-0.07%)
Apr 17, 2024 22.85 22.87 22.80 22.86 25,300 +0.04(+0.20%)
Apr 16, 2024 22.80 22.82 22.78 22.82 13,031 -0.05(-0.22%)
Apr 15, 2024 22.87 22.87 22.79 22.87 8,884 +0.00(+0.00%)
Apr 12, 2024 22.86 22.88 22.86 22.87 11,734 +0.07(+0.31%)
Apr 11, 2024 22.80 22.83 22.79 22.80 9,706 +0.03(+0.13%)
Apr 10, 2024 22.82 22.84 22.77 22.77 37,160 -0.18(-0.80%)
Apr 09, 2024 22.95 22.97 22.91 22.95 31,761 +0.03(+0.15%)
Apr 08, 2024 22.89 22.92 22.89 22.92 8,084 +0.02(+0.11%)
Apr 05, 2024 22.87 22.90 22.87 22.89 9,256 -0.03(-0.15%)
Apr 04, 2024 22.91 22.97 22.90 22.93 23,406 +0.02(+0.09%)
Apr 03, 2024 22.90 22.95 22.88 22.91 261,187 -0.06(-0.26%)
Apr 02, 2024 22.98 23.00 22.93 22.97 24,565 -0.04(-0.17%)
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.