Skip to main content

Bs 2026 Municipal Bond ETF (NQ: BSMQ )

23.49 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.42 23.46 23.37 23.39 111,491 +0.03(+0.14%)
Jan 30, 2024 23.41 23.41 23.35 23.36 19,714 -0.02(-0.10%)
Jan 29, 2024 23.39 23.40 23.35 23.38 269,075 +0.03(+0.14%)
Jan 26, 2024 23.37 23.37 23.34 23.35 25,185 -0.01(-0.06%)
Jan 25, 2024 23.35 23.38 23.35 23.36 40,316 +0.03(+0.15%)
Jan 24, 2024 23.33 23.37 23.31 23.33 25,024 -0.03(-0.13%)
Jan 23, 2024 23.33 23.38 23.32 23.36 56,479 -0.00(-0.02%)
Jan 22, 2024 23.38 23.38 23.34 23.36 32,842 +0.06(+0.24%)
Jan 19, 2024 23.33 23.34 23.30 23.31 18,218 -0.03(-0.15%)
Jan 18, 2024 23.35 23.37 23.32 23.34 49,481 -0.01(-0.04%)
Jan 17, 2024 23.38 23.38 23.34 23.35 22,551 -0.02(-0.10%)
Jan 16, 2024 23.41 23.43 23.36 23.37 25,851 -0.03(-0.13%)
Jan 12, 2024 23.40 23.41 23.39 23.40 34,522 -0.02(-0.10%)
Jan 11, 2024 23.40 23.43 23.39 23.43 375,166 +0.01(+0.06%)
Jan 10, 2024 23.38 23.43 23.38 23.41 12,324 -0.03(-0.15%)
Jan 09, 2024 23.40 23.48 23.40 23.45 38,664 -0.00(-0.00%)
Jan 08, 2024 23.44 23.49 23.41 23.45 106,969 +0.06(+0.24%)
Jan 05, 2024 23.39 23.41 23.38 23.39 23,254 -0.00(-0.01%)
Jan 04, 2024 23.36 23.42 23.36 23.39 36,133 -0.04(-0.19%)
Jan 03, 2024 23.42 23.44 23.41 23.44 26,427 +0.01(+0.06%)
Jan 02, 2024 23.37 23.43 23.37 23.42 139,820 -0.02(-0.06%)
Dec 29, 2023 23.41 23.45 23.39 23.44 69,567 +0.02(+0.06%)
Dec 28, 2023 23.45 23.46 23.40 23.42 42,608 -0.01(-0.02%)
Dec 27, 2023 23.38 23.45 23.38 23.43 67,964 +0.03(+0.15%)
Dec 26, 2023 23.41 23.41 23.38 23.39 29,493 +0.04(+0.19%)
Dec 22, 2023 23.43 23.43 23.33 23.35 67,376 -0.05(-0.21%)
Dec 21, 2023 23.43 23.43 23.38 23.40 34,523 -0.03(-0.11%)
Dec 20, 2023 23.38 23.42 23.36 23.42 29,916 +0.08(+0.34%)
Dec 19, 2023 23.34 23.38 23.33 23.35 33,110 -0.02(-0.08%)
Dec 18, 2023 23.37 23.38 23.33 23.37 32,430 -0.01(-0.04%)
Dec 15, 2023 23.38 23.42 23.34 23.37 39,318 +0.00(+0.02%)
Dec 14, 2023 23.39 23.42 23.34 23.37 33,867 +0.03(+0.13%)
Dec 13, 2023 23.27 23.34 23.25 23.34 94,231 +0.08(+0.34%)
Dec 12, 2023 23.29 23.29 23.24 23.26 38,364 +0.00(+0.01%)
Dec 11, 2023 23.21 23.27 23.21 23.26 23,205 +0.02(+0.07%)
Dec 08, 2023 23.23 23.25 23.21 23.24 39,628 +0.00(+0.00%)
Dec 07, 2023 23.24 23.27 23.24 23.24 57,717 -0.01(-0.06%)
Dec 06, 2023 23.24 23.29 23.22 23.26 147,249 +0.01(+0.06%)
Dec 05, 2023 23.20 23.27 23.20 23.24 59,660 +0.05(+0.21%)
Dec 04, 2023 23.18 23.21 23.14 23.19 75,273 -0.00(-0.02%)
Dec 01, 2023 23.15 23.22 23.11 23.20 45,899 +0.05(+0.21%)
Nov 30, 2023 23.14 23.16 23.12 23.15 27,257 -0.01(-0.06%)
Nov 29, 2023 23.11 23.17 23.11 23.16 43,225 +0.11(+0.47%)
Nov 28, 2023 23.01 23.10 23.01 23.05 57,333 +0.02(+0.10%)
Nov 27, 2023 23.03 23.06 23.00 23.03 54,074 +0.00(+0.02%)
Nov 24, 2023 23.01 23.06 22.98 23.02 47,911 +0.00(+0.00%)
Nov 22, 2023 23.00 23.05 22.97 23.02 76,570 +0.01(+0.04%)
Nov 21, 2023 22.99 23.07 22.97 23.01 134,291 +0.02(+0.09%)
Nov 20, 2023 22.99 23.02 22.94 22.99 87,720 +0.08(+0.34%)
Nov 17, 2023 22.93 22.98 22.88 22.92 159,002 -0.02(-0.09%)
Nov 16, 2023 22.94 22.94 22.89 22.94 21,759 +0.09(+0.41%)
Nov 15, 2023 22.82 22.87 22.81 22.84 52,654 -0.09(-0.39%)
Nov 14, 2023 22.93 22.94 22.88 22.93 18,103 +0.11(+0.49%)
Nov 13, 2023 22.83 22.83 22.76 22.82 25,807 -0.00(-0.02%)
Nov 10, 2023 22.81 22.82 22.76 22.82 19,777 +0.06(+0.26%)
Nov 09, 2023 22.75 22.77 22.72 22.76 14,722 +0.00(+0.00%)
Nov 08, 2023 22.77 22.78 22.72 22.76 31,946 +0.01(+0.05%)
Nov 07, 2023 22.68 22.76 22.66 22.75 32,726 +0.08(+0.36%)
Nov 06, 2023 22.70 22.71 22.65 22.67 107,405 -0.03(-0.13%)
Nov 03, 2023 22.72 22.76 22.70 22.70 56,657 +0.11(+0.50%)
Nov 02, 2023 22.60 22.60 22.57 22.59 16,936 +0.07(+0.31%)
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.