Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
98.37
-0.58 (-0.58%)
At close: Feb 26, 2026, 4:00 PM EST
98.37
0.00 (0.00%)
After-hours: Feb 26, 2026, 8:00 PM EST
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 98.20 | 99.55 | 98.20 | 98.37 | 98.37 | -0.58% | 619 |
| Feb 25, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 1.49% | 113 |
| Feb 24, 2026 | 98.43 | 98.43 | 97.39 | 97.50 | 97.50 | -0.82% | 516 |
| Feb 23, 2026 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | -0.01% | 362 |
| Feb 20, 2026 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 0.40% | 125 |
| Feb 19, 2026 | 97.91 | 97.92 | 97.91 | 97.92 | 97.92 | -0.10% | 211 |
| Feb 18, 2026 | 98.68 | 98.68 | 98.02 | 98.02 | 98.02 | -0.32% | 357 |
| Feb 17, 2026 | 98.30 | 98.33 | 98.30 | 98.33 | 98.33 | 0.70% | 643 |
| Feb 13, 2026 | 97.95 | 97.95 | 97.65 | 97.65 | 97.65 | -0.24% | 422 |
| Feb 12, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 0.54% | 357 |
| Feb 11, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -0.54% | 128 |
| Feb 10, 2026 | 96.55 | 97.88 | 96.51 | 97.88 | 97.88 | 1.67% | 3,133 |
| Feb 9, 2026 | 94.90 | 96.27 | 94.90 | 96.27 | 96.27 | 1.45% | 487 |
| Feb 6, 2026 | 95.95 | 95.95 | 94.90 | 94.90 | 94.90 | -1.07% | 1,137 |
| Feb 5, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.29% | 31 |
| Feb 4, 2026 | 96.26 | 96.26 | 95.65 | 95.65 | 95.65 | -0.47% | 184 |
| Feb 3, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 0.11% | 67 |
| Feb 2, 2026 | 95.23 | 96.00 | 95.23 | 96.00 | 96.00 | 0.27% | 655 |
| Jan 30, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.62% | 285 |
| Jan 29, 2026 | 94.64 | 95.15 | 94.64 | 95.15 | 95.15 | -1.14% | 327 |
| Jan 28, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 95.96 | -0.15% | 54 |
| Jan 27, 2026 | 96.39 | 96.39 | 96.39 | 96.39 | 96.10 | -1.06% | 11 |
| Jan 26, 2026 | 97.54 | 97.54 | 97.43 | 97.43 | 97.13 | 0.55% | 599 |
| Jan 23, 2026 | 96.79 | 96.89 | 96.79 | 96.89 | 96.60 | -0.25% | 458 |
| Jan 22, 2026 | 96.50 | 97.14 | 96.50 | 97.14 | 96.84 | 0.52% | 15,028 |
| Jan 21, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.34 | 1.65% | 178 |
| Jan 20, 2026 | 95.22 | 95.22 | 95.06 | 95.06 | 94.77 | -3.78% | 548 |
| Jan 16, 2026 | 98.56 | 99.50 | 98.56 | 98.80 | 98.50 | 0.02% | 3,716 |
| Jan 15, 2026 | 98.44 | 99.32 | 98.44 | 98.78 | 98.48 | 1.92% | 9,614 |
| Jan 14, 2026 | 96.38 | 97.04 | 95.97 | 96.92 | 96.63 | 0.60% | 32,864 |
| Jan 13, 2026 | 96.46 | 96.55 | 96.05 | 96.34 | 96.05 | -0.53% | 11,961 |
| Jan 12, 2026 | 96.13 | 96.85 | 96.13 | 96.85 | 96.56 | 0.20% | 858 |
| Jan 9, 2026 | 96.48 | 97.21 | 96.47 | 96.66 | 96.37 | 0.78% | 38,323 |
| Jan 8, 2026 | 95.87 | 95.91 | 95.87 | 95.91 | 95.62 | -0.45% | 360 |
| Jan 7, 2026 | 96.09 | 96.35 | 96.09 | 96.35 | 96.06 | 0.73% | 277 |
| Jan 6, 2026 | 95.58 | 95.65 | 95.58 | 95.65 | 95.36 | -0.19% | 277 |
| Jan 5, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.55 | 0.40% | 99 |
| Jan 2, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.17 | -0.33% | 73 |
| Dec 31, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.48 | -0.60% | 33 |
| Dec 30, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.06 | -0.59% | 262 |
| Dec 29, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.34 | 0.51% | 30 |
| Dec 26, 2025 | 96.99 | 96.99 | 96.43 | 96.43 | 95.85 | -1.13% | 450 |
| Dec 24, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 96.95 | 0.39% | 17 |
| Dec 23, 2025 | 96.83 | 97.16 | 96.83 | 97.16 | 96.57 | 0.74% | 256 |
| Dec 22, 2025 | 96.34 | 96.44 | 96.31 | 96.44 | 95.86 | -0.07% | 407 |
| Dec 19, 2025 | 96.67 | 96.67 | 96.51 | 96.51 | 95.93 | -0.14% | 362 |
| Dec 18, 2025 | 96.60 | 96.65 | 96.60 | 96.65 | 96.07 | 0.18% | 300 |
| Dec 17, 2025 | 96.76 | 96.76 | 96.47 | 96.47 | 95.89 | -0.17% | 785 |
| Dec 16, 2025 | 96.32 | 96.64 | 96.32 | 96.64 | 96.06 | 0.03% | 2,008 |
| Dec 15, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.03 | 0.16% | 134 |