Skip to main content
KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
13.52
+0.12 (0.86%)
Jan 21, 2025, 4:00 PM EST - Market closed

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202513.4213.4213.3613.4113.410.41%6,699
Jan 16, 202513.3513.3813.3213.3513.350.04%3,732
Jan 15, 202513.3613.3913.2913.3413.340.71%4,000
Jan 14, 202513.2313.2613.2213.2513.25-0.53%3,165
Jan 13, 202513.3213.3513.2613.3213.32-0.19%8,302
Jan 10, 202513.2213.3513.2213.3513.350.51%3,920
Jan 8, 202513.2013.2813.2013.2813.280.02%4,504
Jan 7, 202513.2813.2913.2713.2813.28-0.86%8,162
Jan 6, 202513.4613.4613.3913.3913.39-0.81%947
Jan 3, 202513.5313.5313.5013.5013.500.11%597
Jan 2, 202513.5313.5313.4813.4913.49-0.22%2,792
Dec 31, 202413.5913.6013.5113.5213.52-0.04%9,731
Dec 30, 202413.5413.5413.4913.5213.52-0.11%5,799
Dec 27, 202413.6113.6113.5413.5413.49-1.11%1,976
Dec 26, 202413.6713.6913.6513.6913.65-0.46%1,311
Dec 24, 202413.6513.7513.6513.7513.710.64%921
Dec 23, 202413.7513.7513.6313.6613.62-0.73%8,603
Dec 20, 202413.7713.8113.7613.7613.720.17%3,660
Dec 19, 202413.6513.7413.6213.7413.70-1.91%1,789
Dec 18, 202413.8714.0113.8714.0113.970.18%7,648
Dec 17, 202413.9914.0113.9413.9813.940.34%5,550
Dec 16, 202413.9213.9713.8513.9313.890.32%11,569
Dec 13, 202413.9313.9413.8913.8913.85-0.54%4,599
Dec 12, 202414.0114.0113.9713.9713.92-0.89%1,279
Dec 11, 202414.1814.1914.0914.0914.05-1.03%80,720
Dec 10, 202414.2414.2614.2414.2414.19-0.31%3,205
Dec 9, 202414.3014.3014.2714.2814.24-0.52%4,680
Dec 6, 202414.3814.3814.3314.3614.31-0.52%3,910
Dec 5, 202414.3714.4314.3714.4314.390.58%515
Dec 4, 202414.2414.3514.2314.3514.300.58%60,810
Dec 3, 202414.3314.3414.2614.2614.22-1.09%2,682
Dec 2, 202414.3414.4314.3314.4214.380.86%2,684
Nov 29, 202414.2914.3014.2914.3014.260.76%812
Nov 27, 202414.1814.2114.1614.1914.15-0.32%7,443
Nov 26, 202414.2214.2514.2014.2414.15-0.18%2,378
Nov 25, 202414.1814.2714.1814.2614.181.76%2,735
Nov 22, 202413.9714.0313.9714.0213.930.25%2,466
Nov 21, 202413.9413.9813.9313.9813.900.29%7,068
Nov 20, 202413.8813.9913.8713.9413.86-0.04%7,069
Nov 19, 202413.9513.9913.9513.9513.860.50%2,104
Nov 18, 202413.8013.9513.8013.8813.79-0.45%3,756
Nov 15, 202413.9713.9713.8213.9413.86-0.53%59,172
Nov 14, 202413.9214.0713.9214.0113.931.77%6,324
Nov 13, 202413.9413.9413.7613.7713.69-1.36%5,629
Nov 12, 202414.1014.1313.9613.9613.88-1.83%3,472
Nov 11, 202414.2714.2714.1814.2214.140.03%56,850
Nov 8, 202414.0914.2214.0914.2214.132.42%2,902
Nov 7, 202413.8513.9413.8413.8813.80-0.19%16,517
Nov 6, 202413.9113.9113.8513.9113.82-2.82%10,260
Nov 5, 202414.1814.3314.1814.3114.230.58%56,727
Nov 4, 202414.1714.2314.1314.2314.141.43%3,142
Nov 1, 202414.1114.1213.9914.0313.95-1.26%27,684
Oct 31, 202414.2014.2514.1614.2114.120.27%310,886
Oct 30, 202414.1714.1814.1214.1714.090.93%228,754
Oct 29, 202414.0214.0414.0014.0413.92-0.07%11,397
Oct 28, 202414.0514.0713.9714.0513.930.04%1,324
Oct 25, 202414.0414.0414.0314.0413.92-0.33%596
Oct 24, 202414.0014.1014.0014.0913.960.57%2,420
Oct 23, 202413.9914.0413.9914.0113.890.14%1,696
Oct 22, 202413.9514.0013.9513.9913.870.33%4,336
Oct 21, 202413.9913.9913.9413.9413.82-1.18%672
Oct 18, 202414.1514.1514.1114.1113.98-0.04%1,476
Oct 17, 202414.2014.2014.1214.1213.99-1.25%1,760
Oct 16, 202414.3314.3314.2914.2914.170.37%2,520
Oct 15, 202414.1414.2414.1414.2414.111.07%2,824
Oct 14, 202414.0214.0914.0214.0913.960.06%4,414
Oct 11, 202414.0814.1114.0814.0813.95-0.49%1,433
Oct 10, 202414.1514.1614.1314.1514.02-1.15%1,320
Oct 9, 202414.3214.3314.2914.3214.190.32%4,644
Oct 8, 202414.2614.3014.2614.2714.14-0.62%6,060
Oct 7, 202414.3714.3814.3614.3614.23-0.11%1,668
Oct 4, 202414.3214.3814.3114.3814.250.03%8,646
Oct 3, 202414.4014.4314.3714.3714.24-0.28%6,923
Oct 2, 202414.3514.4114.3514.4114.28-0.96%2,730
Oct 1, 202414.6214.6214.5514.5514.420.83%1,040
Sep 30, 202414.4714.4714.4314.4314.30-0.14%19,609
Sep 27, 202414.4614.4614.4514.4514.32-0.20%1,545
Sep 26, 202414.4514.5414.4014.4814.310.41%9,312
Sep 25, 202414.4114.4414.3914.4214.25-0.37%2,768
Sep 24, 202414.4814.4814.4714.4714.30-0.59%556
Sep 23, 202414.5014.5914.5014.5614.39-0.17%8,718
Sep 20, 202414.5914.5914.5414.5914.41-0.24%5,907
Sep 19, 202414.6614.6614.5814.6214.45-0.75%5,924
Sep 18, 202414.8214.8214.7014.7314.56-1.21%16,037
Sep 17, 202414.9614.9614.9014.9114.73-0.07%3,823
Sep 16, 202414.8514.9214.8514.9214.740.74%1,291
Sep 13, 202414.7814.8114.7814.8114.630.07%360
Sep 12, 202414.7614.8014.7414.8014.62-0.26%10,542
Sep 11, 202414.8614.8614.8214.8414.66-0.07%607
Sep 10, 202414.7714.8514.7714.8514.670.34%7,116
Sep 9, 202414.7214.8014.7114.8014.620.46%1,234
Sep 6, 202414.7914.9114.7314.7314.56-0.73%10,677
Sep 5, 202414.7714.8514.7714.8414.660.58%6,436
Sep 4, 202414.6714.7614.6514.7614.580.32%6,763
Sep 3, 202414.6914.7214.6714.7114.531.50%3,872
Aug 30, 202414.6614.6614.4914.4914.32-0.75%5,094
Aug 29, 202414.5914.6114.5514.6014.43-0.48%8,734
Aug 28, 202414.7014.7014.6714.6714.45-0.14%12,607
Aug 27, 202414.6814.6914.6514.6914.47-0.45%7,350
Aug 26, 202414.7714.7714.7414.7614.540.01%8,428