Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
100.39
-0.08 (-0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.94 | 100.39 | 99.94 | 100.39 | 100.39 | -0.08% | 890 |
| Sep 11, 2025 | 99.95 | 100.47 | 99.95 | 100.47 | 100.47 | 0.80% | 1,225 |
| Sep 10, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 0.43% | 31 |
| Sep 9, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.34% | 183 |
| Sep 8, 2025 | 99.14 | 99.58 | 98.98 | 99.58 | 99.58 | 1.32% | 1,552 |
| Sep 5, 2025 | 97.61 | 98.29 | 97.39 | 98.29 | 98.29 | 1.59% | 1,451 |
| Sep 4, 2025 | 96.48 | 96.75 | 96.24 | 96.75 | 96.75 | 0.69% | 328 |
| Sep 3, 2025 | 96.00 | 96.16 | 95.56 | 96.08 | 96.08 | 1.03% | 585 |
| Sep 2, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.54% | 15 |
| Aug 29, 2025 | 95.76 | 95.76 | 95.52 | 95.62 | 95.62 | -0.69% | 58 |
| Aug 28, 2025 | 96.00 | 96.28 | 95.76 | 96.28 | 96.28 | 0.30% | 688 |
| Aug 27, 2025 | 95.60 | 95.99 | 95.60 | 95.99 | 95.71 | -0.28% | 31 |
| Aug 26, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 95.97 | -0.56% | 26 |
| Aug 25, 2025 | 96.64 | 96.88 | 96.56 | 96.80 | 96.51 | 0.21% | 244 |
| Aug 22, 2025 | 97.12 | 97.12 | 96.56 | 96.60 | 96.31 | -0.12% | 524 |
| Aug 21, 2025 | 96.64 | 96.80 | 96.48 | 96.72 | 96.43 | -0.42% | 1,244 |
| Aug 20, 2025 | 96.96 | 97.20 | 96.80 | 97.13 | 96.84 | 0.17% | 282 |
| Aug 19, 2025 | 96.80 | 97.04 | 96.80 | 96.97 | 96.68 | 0.50% | 213 |
| Aug 18, 2025 | 96.64 | 96.64 | 96.48 | 96.49 | 96.20 | -0.33% | 194 |
| Aug 15, 2025 | 96.88 | 96.96 | 96.80 | 96.80 | 96.51 | -0.73% | 67 |
| Aug 14, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.22 | -0.58% | 20 |
| Aug 13, 2025 | 97.84 | 98.13 | 97.84 | 98.08 | 97.79 | 0.43% | 194 |
| Aug 12, 2025 | 97.68 | 97.76 | 97.36 | 97.66 | 97.37 | -0.71% | 837 |
| Aug 11, 2025 | 98.64 | 98.64 | 98.24 | 98.36 | 98.07 | - | 263 |
| Aug 8, 2025 | 98.40 | 98.40 | 98.24 | 98.36 | 98.07 | -0.30% | 112 |
| Aug 7, 2025 | 99.23 | 99.23 | 98.66 | 98.66 | 98.36 | 0.13% | 88 |
| Aug 6, 2025 | 98.00 | 98.58 | 98.00 | 98.53 | 98.23 | -1.20% | 165 |
| Aug 5, 2025 | 99.16 | 99.72 | 99.16 | 99.72 | 99.42 | 0.55% | 86 |
| Aug 4, 2025 | 99.04 | 99.17 | 98.88 | 99.17 | 98.88 | 1.07% | 323 |
| Aug 1, 2025 | 98.88 | 98.88 | 98.08 | 98.12 | 97.83 | -0.93% | 856 |
| Jul 31, 2025 | 99.17 | 99.60 | 99.04 | 99.04 | 98.75 | 0.47% | 688 |
| Jul 30, 2025 | 98.56 | 98.72 | 98.56 | 98.57 | 98.28 | -0.53% | 465 |
| Jul 29, 2025 | 98.32 | 99.10 | 98.32 | 99.10 | 98.51 | 1.66% | 1,589 |
| Jul 28, 2025 | 97.60 | 97.70 | 97.48 | 97.48 | 96.90 | -0.74% | 212 |
| Jul 25, 2025 | 97.52 | 98.21 | 97.52 | 98.21 | 97.62 | 0.61% | 65 |
| Jul 24, 2025 | 97.60 | 97.92 | 97.60 | 97.62 | 97.03 | 0.01% | 319 |
| Jul 23, 2025 | 97.20 | 97.61 | 97.12 | 97.61 | 97.03 | -0.07% | 404 |
| Jul 22, 2025 | 97.44 | 97.68 | 97.44 | 97.68 | 97.10 | 0.41% | 111 |
| Jul 21, 2025 | 97.76 | 98.00 | 97.28 | 97.28 | 96.70 | 0.66% | 507 |
| Jul 18, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.06 | -0.18% | 67 |
| Jul 17, 2025 | 96.80 | 96.82 | 96.80 | 96.82 | 96.24 | 0.31% | 23 |
| Jul 16, 2025 | 96.88 | 96.88 | 95.52 | 96.52 | 95.94 | -0.74% | 622 |
| Jul 15, 2025 | 97.84 | 97.84 | 97.20 | 97.24 | 96.66 | -0.59% | 193 |
| Jul 14, 2025 | 97.44 | 97.82 | 97.44 | 97.82 | 97.23 | -0.08% | 76 |
| Jul 11, 2025 | 98.40 | 98.56 | 97.84 | 97.89 | 97.31 | -1.40% | 1,270 |
| Jul 10, 2025 | 98.88 | 99.28 | 98.80 | 99.28 | 98.69 | 0.16% | 510 |
| Jul 9, 2025 | 98.48 | 99.12 | 98.48 | 99.12 | 98.53 | 0.72% | 283 |
| Jul 8, 2025 | 98.00 | 98.56 | 98.00 | 98.41 | 97.82 | -0.09% | 140 |
| Jul 7, 2025 | 98.91 | 98.91 | 98.50 | 98.50 | 97.91 | -1.23% | 40 |
| Jul 3, 2025 | 100.00 | 100.00 | 99.72 | 99.72 | 99.13 | -0.24% | 45 |