Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2030 Municipal Bond ETF (NQ: BSMU )

21.63 +0.01 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 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 (%)
Apr 30, 2021 23.67 23.74 23.67 23.70 21,245 -0.04(-0.18%)
Apr 29, 2021 23.76 23.77 23.73 23.75 1,904 -0.03(-0.14%)
Apr 28, 2021 23.79 23.80 23.78 23.78 847 -0.04(-0.18%)
Apr 26, 2021 23.82 23.82 23.82 0 -0.02(-0.08%)
Apr 23, 2021 23.82 23.85 23.82 23.84 23,284 +0.03(+0.14%)
Apr 22, 2021 23.81 23.81 23.81 23.81 828 +0.07(+0.29%)
Apr 21, 2021 23.70 23.74 23.69 23.74 557 +0.02(+0.10%)
Apr 20, 2021 23.71 23.71 23.71 0 +0.00(+0.00%)
Apr 19, 2021 23.75 23.75 23.71 23.71 429 -0.02(-0.09%)
Apr 16, 2021 23.78 23.78 23.73 23.73 3,008 -0.02(-0.08%)
Apr 15, 2021 23.79 23.79 23.75 23.75 894 +0.12(+0.51%)
Apr 14, 2021 23.62 23.65 23.62 23.63 2,019 +0.05(+0.20%)
Apr 13, 2021 23.57 23.59 23.55 23.59 1,074 +0.02(+0.08%)
Apr 12, 2021 23.56 23.58 23.52 23.57 2,248 +0.03(+0.12%)
Apr 09, 2021 23.56 23.57 23.54 23.54 2,256 +0.01(+0.04%)
Apr 08, 2021 23.54 23.54 23.53 23.53 458 +0.08(+0.36%)
Apr 07, 2021 23.45 23.48 23.45 23.45 2,488 +0.04(+0.16%)
Apr 06, 2021 23.42 23.43 23.41 23.41 2,443 +0.02(+0.08%)
Apr 05, 2021 23.40 23.42 23.39 23.39 6,620 +0.07(+0.30%)
Apr 01, 2021 23.32 23.32 23.32 7 +0.00(+0.00%)
Mar 31, 2021 23.36 23.36 23.32 23.32 953 -0.02(-0.08%)
Mar 30, 2021 23.34 23.34 23.34 23.34 138 +0.00(+0.02%)
Mar 29, 2021 23.36 23.36 23.33 23.33 326 +0.02(+0.08%)
Mar 26, 2021 23.32 23.32 23.32 6 +0.00(+0.00%)
Mar 25, 2021 23.32 23.32 23.32 5 +0.00(+0.00%)
Mar 24, 2021 23.31 23.34 23.31 23.32 471 +0.02(+0.08%)
Mar 23, 2021 23.28 23.32 23.28 23.30 1,154 +0.03(+0.12%)
Mar 22, 2021 23.27 23.27 23.27 33 +0.04(+0.15%)
Mar 19, 2021 23.25 23.25 23.23 23.23 322 -0.01(-0.06%)
Mar 18, 2021 23.25 23.25 23.25 23.25 650 -0.15(-0.64%)
Mar 17, 2021 23.41 23.42 23.40 23.40 875 -0.01(-0.06%)
Mar 16, 2021 23.43 23.43 23.41 23.41 427 -0.01(-0.04%)
Mar 15, 2021 23.45 23.46 23.42 23.42 12,182 +0.06(+0.24%)
Mar 12, 2021 23.39 23.39 23.36 23.36 430 -0.08(-0.36%)
Mar 11, 2021 23.47 23.47 23.45 23.45 334 +0.04(+0.16%)
Mar 10, 2021 23.43 23.43 23.41 23.41 247 +0.18(+0.76%)
Mar 09, 2021 23.23 23.23 23.23 4 +0.00(+0.00%)
Mar 08, 2021 23.26 23.26 23.21 23.23 696 +0.02(+0.08%)
Mar 05, 2021 23.22 23.23 23.21 23.21 2,905 +0.05(+0.20%)
Mar 04, 2021 23.19 23.19 23.17 23.17 110 +0.01(+0.04%)
Mar 03, 2021 23.18 23.19 23.16 23.16 752 +0.00(+0.00%)
Mar 02, 2021 23.17 23.18 23.16 23.16 1,378 +0.00(+0.02%)
Mar 01, 2021 23.15 23.15 23.15 23.15 349 -0.03(-0.12%)
Feb 26, 2021 23.04 23.19 22.98 23.18 2,905 +0.05(+0.22%)
Feb 25, 2021 23.15 23.16 23.10 23.13 6,382 -0.34(-1.46%)
Feb 24, 2021 23.47 23.47 23.47 4 +0.00(+0.00%)
Feb 23, 2021 23.47 23.47 23.47 16 +0.00(+0.00%)
Feb 22, 2021 23.52 23.52 23.47 23.47 330 -0.20(-0.84%)
Feb 19, 2021 23.70 23.70 23.67 23.67 970 -0.27(-1.12%)
Feb 18, 2021 23.94 23.94 23.94 53 +0.00(+0.00%)
Feb 17, 2021 23.96 23.96 23.94 23.94 316 -0.09(-0.39%)
Feb 16, 2021 24.03 24.03 24.03 118 +0.00(+0.00%)
Feb 12, 2021 24.08 24.08 24.03 24.03 862 -0.01(-0.04%)
Feb 11, 2021 24.06 24.08 24.04 24.04 4,061 +0.02(+0.10%)
Feb 10, 2021 24.04 24.05 24.02 24.02 2,074 +0.06(+0.27%)
Feb 09, 2021 23.96 23.96 23.96 10 +0.00(+0.00%)
Feb 08, 2021 23.99 23.99 23.96 23.96 413 +0.01(+0.06%)
Feb 05, 2021 23.98 23.98 23.94 23.94 431 +0.02(+0.08%)
Feb 04, 2021 23.92 23.92 23.92 1,820 +0.00(+0.00%)
Feb 03, 2021 23.92 23.92 23.92 40 +0.00(+0.00%)
Feb 02, 2021 23.92 23.92 23.92 2 +0.00(+0.00%)
Feb 01, 2021 23.90 23.95 23.89 23.92 2,147 +0.02(+0.08%)
Jan 29, 2021 23.90 23.90 23.90 17 +0.00(+0.00%)
Jan 28, 2021 23.89 23.94 23.89 23.90 1,912 +0.01(+0.04%)
Jan 27, 2021 23.93 23.93 23.90 23.90 262 +0.05(+0.19%)
Jan 26, 2021 23.79 23.87 23.78 23.85 3,481 +0.03(+0.14%)
Jan 25, 2021 23.83 23.84 23.82 23.82 7,121 +0.05(+0.19%)
Jan 22, 2021 23.79 23.79 23.77 23.77 107 +0.01(+0.06%)
Jan 21, 2021 23.78 23.78 23.76 23.76 3,803 +0.04(+0.16%)
Jan 20, 2021 23.74 23.74 23.72 23.72 569 -0.01(-0.04%)
Jan 19, 2021 23.73 23.73 23.73 23.73 1,170 +0.02(+0.10%)
Jan 15, 2021 23.72 23.74 23.71 23.71 4,640 +0.02(+0.08%)
Jan 14, 2021 23.70 23.71 23.69 23.69 497 -0.01(-0.04%)
Jan 13, 2021 23.66 23.75 23.64 23.70 90,232 +0.06(+0.24%)
Jan 12, 2021 23.68 23.69 23.64 23.64 1,181 +0.00(+0.00%)
Jan 11, 2021 23.63 23.66 23.63 23.64 541 +0.00(+0.00%)
Jan 08, 2021 23.72 23.74 23.64 23.64 2,158 -0.10(-0.41%)
Jan 07, 2021 23.79 23.79 23.74 23.74 2,050 -0.02(-0.10%)
Jan 06, 2021 23.77 23.79 23.76 23.76 679 -0.03(-0.14%)
Jan 05, 2021 23.82 23.82 23.79 23.79 648 +0.07(+0.29%)
Jan 04, 2021 23.72 23.72 23.72 6 +0.00(+0.00%)
Dec 31, 2020 23.72 23.72 23.72 2 +0.00(+0.00%)
Dec 30, 2020 23.72 23.72 23.72 2 +0.00(+0.00%)
Dec 29, 2020 23.72 23.72 23.72 0 +0.00(+0.00%)
Dec 28, 2020 23.72 23.72 23.72 110 +0.00(+0.00%)
Dec 24, 2020 23.72 23.72 23.72 0 +0.00(+0.00%)
Dec 23, 2020 23.72 23.72 23.72 0 +0.00(+0.00%)
Dec 22, 2020 23.73 23.74 23.72 23.72 2,136 +0.01(+0.04%)
Dec 21, 2020 23.71 23.71 23.71 393 +0.04(+0.15%)
Dec 18, 2020 23.68 23.68 23.68 2 +0.00(+0.00%)
Dec 17, 2020 23.68 23.68 23.68 0 +0.00(+0.00%)
Dec 16, 2020 23.68 23.68 23.68 11 +0.00(+0.00%)
Dec 15, 2020 23.68 23.68 23.68 0 +0.00(+0.00%)
Dec 14, 2020 23.68 23.68 23.68 23.68 450 +0.00(+0.01%)
Dec 11, 2020 23.68 23.68 23.66 23.68 6,593 +0.22(+0.92%)
Dec 10, 2020 23.46 23.46 23.46 3 +0.00(+0.00%)
Dec 09, 2020 23.46 23.46 23.46 2 +0.00(+0.00%)
Dec 08, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Dec 07, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Dec 04, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Dec 03, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Dec 02, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Dec 01, 2020 23.46 23.46 23.46 4 +0.00(+0.00%)
Nov 30, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 27, 2020 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 25, 2020 23.46 23.46 23.46 1 +0.00(+0.00%)
Nov 24, 2020 23.43 23.46 23.43 23.46 810 -0.07(-0.29%)
Nov 23, 2020 23.53 23.53 23.53 0 +0.03(+0.13%)
Nov 20, 2020 23.53 23.53 23.50 23.50 757 +0.06(+0.28%)
Nov 19, 2020 23.46 23.47 23.44 23.44 487 +0.63(+2.75%)
Nov 18, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 17, 2020 22.81 22.81 22.81 1 +0.00(+0.00%)
Nov 16, 2020 22.81 22.81 22.81 3 +0.00(+0.00%)
Nov 13, 2020 22.81 22.81 22.81 3 +0.00(+0.00%)
Nov 12, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 11, 2020 22.81 22.81 22.81 63 +0.00(+0.00%)
Nov 10, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 09, 2020 22.81 22.81 22.81 1,190 +0.00(+0.00%)
Nov 06, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 05, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 04, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 03, 2020 22.81 22.81 22.81 0 +0.00(+0.00%)
Nov 02, 2020 22.85 22.86 22.81 22.81 3,939 -0.04(-0.18%)
Oct 30, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Oct 28, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Oct 27, 2020 22.85 22.85 22.85 48 +0.00(+0.00%)
Oct 26, 2020 22.85 22.85 22.85 22.85 113 +0.01(+0.06%)
Oct 23, 2020 22.84 22.84 22.84 94 +0.00(+0.00%)
Oct 22, 2020 22.84 22.84 22.84 0 +0.00(+0.00%)
Oct 21, 2020 22.84 22.84 22.84 4 +0.00(+0.00%)
Oct 20, 2020 22.87 22.87 22.84 22.84 108 -0.03(-0.12%)
Oct 19, 2020 22.86 22.86 22.86 541 +0.00(+0.00%)
Oct 16, 2020 22.85 22.88 22.85 22.86 216 +0.03(+0.12%)
Oct 15, 2020 22.87 22.87 22.84 22.84 162 +0.02(+0.08%)
Oct 14, 2020 22.79 22.82 22.79 22.82 176 +0.00(+0.00%)
Oct 13, 2020 22.84 22.84 22.82 22.82 168 +0.03(+0.12%)
Oct 12, 2020 22.81 22.81 22.79 22.79 544 +0.00(+0.00%)
Oct 09, 2020 1 +0.00(+0.00%)
Oct 08, 2020 0 +0.00(+0.00%)
Oct 07, 2020 0 +0.00(+0.00%)
Oct 06, 2020 0 +0.00(+0.00%)
Oct 05, 2020 2 +0.00(+0.00%)
Oct 02, 2020 0 +0.00(+0.00%)
Oct 01, 2020 0 +0.00(+0.00%)
Sep 30, 2020 0 +0.00(+0.00%)
Sep 29, 2020 0 +0.00(+0.00%)
Sep 28, 2020 0 +0.00(+0.00%)
Sep 25, 2020 0 +0.00(+0.00%)
Sep 24, 2020 0 +0.00(+0.00%)
Sep 23, 2020 0 +0.00(+0.00%)
Sep 22, 2020 0 +0.00(+0.00%)
Sep 21, 2020 0 +0.00(+0.00%)
Sep 18, 2020 0 +0.00(+0.00%)
Sep 17, 2020 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.