Quantcast

Short Term National Municipal Bond Fund Historical Stock Prices

(ETF)
SUB 
$105.11
*  
0.04
0.04%
Get SUB Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading SUB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 105.14 105.17 105.10 105.11 116,510
08/14/2018 105.1 105.17 105.1 105.11 116,510
08/13/2018 105.07 105.14 105.06 105.07 45,207
08/10/2018 105.07 105.14 105.06 105.11 147,111
08/09/2018 105.13 105.18 105.11 105.13 59,945
08/08/2018 105.16 105.16 105.1 105.14 60,975
08/07/2018 105.14 105.15 105.08 105.13 72,249
08/06/2018 105.13 105.1428 105.07 105.13 57,324
08/03/2018 105.1 105.16 105.1 105.16 39,594
08/02/2018 105.112 105.15 105.07 105.1 76,148
08/01/2018 105.07 105.11 105.05 105.05 89,736
07/31/2018 105.23 105.32 105.23 105.29 45,787
07/30/2018 105.19 105.26 105.17 105.26 44,609
07/27/2018 105.29 105.29 105.2 105.28 47,377
07/26/2018 105.31 105.317 105.24 105.24 68,405
07/25/2018 105.29 105.29 105.21 105.25 53,564
07/24/2018 105.27 105.28 105.171 105.27 48,959
07/23/2018 105.3 105.31 105.25 105.31 70,818
07/20/2018 105.263 105.319 105.26 105.3 57,639
07/19/2018 105.31 105.38 105.28 105.3 33,091
07/18/2018 105.29 105.31 105.2 105.3 72,508
07/17/2018 105.25 105.34 105.25 105.31 64,280
07/16/2018 105.22 105.24 105.17 105.24 54,364
07/13/2018 105.18 105.225 105.16 105.18 66,650
07/12/2018 105.12 105.189 105.08 105.17 43,459
07/11/2018 105.09 105.19 105.04 105.12 135,304
07/10/2018 105.04 105.09 105.04 105.09 39,357
07/09/2018 105.06 105.07 105 105.06 48,975
07/06/2018 104.99 105.08 104.98 105 57,338
07/05/2018 104.97 105.09 104.96 104.99 102,547
07/03/2018 104.97 104.97 104.95 104.95 34,710
07/02/2018 105.01 105.01 104.89 104.97 43,689
06/29/2018 105.04 105.2531 105.02 105.02 50,594
06/28/2018 105.0601 105.1499 105.06 105.08 38,927
06/27/2018 105.05 105.19 105.04 105.08 79,241
06/26/2018 105.01 105.0599 104.98 104.99 45,052
06/25/2018 104.98 105.07 104.98 104.98 62,482
06/22/2018 105.04 105.04 104.96 104.96 36,837
06/21/2018 105.02 105.09 105.01 105.01 47,825
06/20/2018 105.06 105.15 104.97 105.09 87,602
06/19/2018 105.09 105.09 105.01 105.01 37,986
06/18/2018 104.98 105.06 104.94 105.02 73,608
06/15/2018 105.06 105.06 104.93 105.06 69,070
06/14/2018 105.07 105.1 105.02 105.07 44,713
06/13/2018 105.02 105.04 104.91 104.97 45,958
06/12/2018 104.92 104.99 104.92 104.94 69,400
06/11/2018 104.95 104.97 104.88 104.93 48,726
06/08/2018 104.99 105.01 104.9 104.9 83,965
06/07/2018 104.96 105.03 104.88 105.03 87,428
06/06/2018 104.79 104.88 104.78 104.78 75,258
06/05/2018 104.85 104.8599 104.76 104.81 61,760
06/04/2018 104.78 104.79 104.69 104.72 55,422
06/01/2018 104.66 104.73 104.6001 104.68 34,658
05/31/2018 105 105 104.79 104.88 46,258
05/30/2018 104.76 104.84 104.76 104.84 83,972
05/29/2018 104.85 104.89 104.74 104.89 51,838
05/25/2018 104.72 104.75 104.689 104.74 48,923
05/24/2018 104.73 104.73 104.69 104.69 61,437
05/23/2018 104.6 104.71 104.59 104.66 88,811
05/22/2018 104.54 104.5899 104.52 104.52 45,473
05/21/2018 104.53 104.57 104.46 104.54 167,538
05/18/2018 104.5 104.55 104.5 104.55 80,619
05/17/2018 104.61 104.635 104.52 104.56 114,878
05/16/2018 104.54 104.6269 104.52 104.6 68,919
05/15/2018 104.58 104.58 104.49 104.49 47,619
05/14/2018 104.61 104.65 104.55 104.58 56,187
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio