Skip to main content

Bs 2030 Municipal Bond ETF (NQ: BSMU )

21.84 -0.02 (-0.09%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.34 21.37 21.33 21.35 6,829 +0.03(+0.16%)
Jun 29, 2023 21.30 21.36 21.28 21.32 22,052 -0.07(-0.34%)
Jun 28, 2023 21.37 21.43 21.37 21.39 5,294 +0.02(+0.07%)
Jun 27, 2023 21.42 21.42 21.27 21.37 10,962 +0.03(+0.13%)
Jun 26, 2023 21.35 21.37 21.34 21.35 3,020 -0.04(-0.18%)
Jun 23, 2023 21.36 21.41 21.36 21.38 8,382 +0.11(+0.50%)
Jun 22, 2023 21.30 21.30 21.27 21.28 1,970 -0.06(-0.29%)
Jun 21, 2023 21.34 21.36 21.30 21.34 11,629 +0.01(+0.07%)
Jun 20, 2023 21.36 21.41 21.31 21.33 27,853 +0.02(+0.10%)
Jun 16, 2023 21.31 21.35 21.28 21.30 8,708 -0.00(-0.02%)
Jun 15, 2023 21.31 21.32 21.30 21.31 3,312 +0.13(+0.63%)
Jun 14, 2023 21.22 21.28 21.14 21.17 29,231 -0.02(-0.11%)
Jun 13, 2023 21.29 21.29 21.20 21.20 22,485 -0.03(-0.16%)
Jun 12, 2023 21.21 21.24 21.18 21.23 11,542 +0.04(+0.18%)
Jun 09, 2023 21.19 21.24 21.18 21.19 9,545 -0.06(-0.30%)
Jun 08, 2023 21.24 21.39 21.24 21.26 97,136 +0.08(+0.35%)
Jun 07, 2023 21.21 21.21 21.13 21.18 32,426 -0.06(-0.26%)
Jun 06, 2023 21.19 21.28 21.19 21.24 24,162 +0.01(+0.04%)
Jun 05, 2023 21.18 21.23 21.18 21.23 8,235 +0.07(+0.34%)
Jun 02, 2023 21.16 21.16 21.12 21.15 1,364 -0.05(-0.25%)
Jun 01, 2023 21.24 21.24 21.18 21.21 3,825 +0.04(+0.20%)
May 31, 2023 21.18 21.22 21.16 21.16 4,704 +0.05(+0.26%)
May 30, 2023 21.05 21.22 21.05 21.11 26,558 +0.05(+0.25%)
May 26, 2023 21.07 21.09 21.03 21.06 12,814 +0.07(+0.35%)
May 25, 2023 20.96 21.06 20.96 20.98 8,045 +0.01(+0.07%)
May 24, 2023 21.02 21.02 20.97 20.97 2,385 -0.10(-0.46%)
May 23, 2023 21.06 21.09 21.06 21.07 6,082 -0.05(-0.21%)
May 22, 2023 21.12 21.16 21.09 21.11 7,689 -0.03(-0.14%)
May 19, 2023 21.19 21.19 21.12 21.14 10,148 -0.10(-0.46%)
May 18, 2023 21.31 21.35 21.24 21.24 28,241 -0.13(-0.61%)
May 17, 2023 21.42 21.42 21.35 21.37 6,016 -0.04(-0.20%)
May 16, 2023 21.41 21.41 21.41 21.41 384 -0.03(-0.14%)
May 15, 2023 21.46 21.46 21.44 21.44 4,976 -0.02(-0.09%)
May 12, 2023 21.56 21.56 21.46 21.46 16,860 -0.06(-0.29%)
May 11, 2023 21.50 21.52 21.46 21.52 4,406 +0.00(+0.00%)
May 10, 2023 21.54 21.59 21.29 21.52 18,638 +0.06(+0.27%)
May 09, 2023 21.47 21.48 21.38 21.46 12,632 -0.01(-0.05%)
May 08, 2023 21.46 21.49 21.46 21.47 5,622 -0.03(-0.13%)
May 05, 2023 21.50 21.53 21.50 21.50 4,194 -0.02(-0.11%)
May 04, 2023 21.54 21.57 21.52 21.53 12,301 +0.05(+0.25%)
May 03, 2023 21.47 21.55 21.47 21.47 16,803 +0.04(+0.18%)
May 02, 2023 21.48 21.53 21.44 21.44 26,624 +0.09(+0.41%)
May 01, 2023 21.42 21.42 21.34 21.35 39,278 -0.10(-0.45%)
Apr 28, 2023 21.46 21.48 21.43 21.45 5,206 +0.08(+0.36%)
Apr 27, 2023 21.39 21.40 21.37 21.37 37,939 -0.03(-0.14%)
Apr 26, 2023 21.43 21.47 21.40 21.40 10,265 -0.08(-0.36%)
Apr 25, 2023 21.47 21.50 21.46 21.47 32,030 +0.10(+0.45%)
Apr 24, 2023 21.38 21.46 21.38 21.38 8,218 +0.03(+0.15%)
Apr 21, 2023 21.40 21.40 21.33 21.35 10,328 -0.03(-0.13%)
Apr 20, 2023 21.39 21.39 21.37 21.37 16,068 +0.00(+0.02%)
Apr 19, 2023 21.39 21.40 21.35 21.37 7,314 -0.10(-0.47%)
Apr 18, 2023 21.53 21.53 21.47 21.47 7,946 -0.10(-0.47%)
Apr 17, 2023 21.57 21.61 21.56 21.57 13,636 -0.01(-0.04%)
Apr 14, 2023 21.59 22.04 21.54 21.58 22,035 -0.06(-0.27%)
Apr 13, 2023 21.77 21.80 21.60 21.64 14,264 -0.15(-0.69%)
Apr 12, 2023 21.75 21.85 21.68 21.79 51,322 +0.09(+0.42%)
Apr 11, 2023 21.65 21.73 21.56 21.70 10,552 +0.16(+0.74%)
Apr 10, 2023 21.67 21.67 21.50 21.54 30,830 -0.16(-0.73%)
Apr 06, 2023 21.69 21.71 21.64 21.70 5,702 +0.10(+0.45%)
Apr 05, 2023 21.66 21.69 21.52 21.60 19,333 +0.03(+0.13%)
Apr 04, 2023 21.57 21.61 21.49 21.57 8,841 +0.10(+0.45%)
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.