Russell Investments Core Plus Bond ETF (BD)
NYSEARCA: BD · Real-Time Price · USD
24.74
0.00 (0.00%)
Aug 24, 2026, 11:31 AM EDT - Market open
BD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.74 | 24.79 | 24.74 | 24.74 | - | - | 7 |
| Aug 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.10% | 39 |
| Aug 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.30% | 22 |
| Aug 19, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.40% | 12 |
| Aug 18, 2026 | 24.72 | 24.74 | 24.72 | 24.74 | 24.74 | 0.04% | 177 |
| Aug 17, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% | 15 |
| Aug 14, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.20% | 18 |
| Aug 13, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.28% | 10 |
| Aug 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.08% | 13 |
| Aug 11, 2026 | 24.76 | 24.82 | 24.73 | 24.74 | 24.74 | 0.01% | 5,229 |
| Aug 10, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.23% | 111 |
| Aug 7, 2026 | 24.81 | 24.81 | 24.79 | 24.79 | 24.79 | 0.22% | 411 |
| Aug 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.28% | 95 |
| Aug 5, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 29 |
| Aug 4, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.41% | 8 |
| Aug 3, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | 0.23% | 6 |
| Jul 31, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | -0.23% | 6 |
| Jul 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | - | 7 |
| Jul 29, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.70 | -0.28% | 6 |
| Jul 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 0.20% | 6 |
| Jul 27, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | 0.20% | 8 |
| Jul 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | 0.10% | 6 |
| Jul 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | -0.34% | 6 |
| Jul 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | -0.20% | 6 |
| Jul 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | -0.24% | 6 |
| Jul 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | -0.15% | 7 |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 0.07% | 15 |
| Jul 16, 2026 | 24.98 | 24.98 | 24.91 | 24.98 | 24.86 | -0.04% | 632 |
| Jul 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | 0.16% | 6 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | 0.20% | 6 |
| Jul 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | -0.32% | 7 |
| Jul 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | -0.03% | 7 |
| Jul 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | 0.02% | 6 |
| Jul 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | -0.16% | 158 |
| Jul 7, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | -0.36% | 13 |
| Jul 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | 0.08% | 7 |
| Jul 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.06% | 7 |
| Jul 1, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.96 | -0.22% | 111 |
| Jun 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | -0.22% | 10 |
| Jun 29, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.07 | 0.08% | 164 |
| Jun 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.08% | 776 |
| Jun 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | 0.18% | - |
| Jun 24, 2026 | 25.09 | 25.11 | 25.08 | 25.11 | 24.98 | 0.12% | 593 |