KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
12.08
-0.02 (-0.18%)
At close: Jul 18, 2025, 4:00 PM
12.08
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.18% | 536 |
| Jul 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.31% | 187 |
| Jul 16, 2025 | 12.11 | 12.11 | 11.94 | 12.07 | 12.07 | -0.74% | 4,977 |
| Jul 15, 2025 | 12.23 | 12.23 | 12.15 | 12.16 | 12.16 | -0.59% | 1,545 |
| Jul 14, 2025 | 12.18 | 12.23 | 12.18 | 12.23 | 12.23 | -0.08% | 608 |
| Jul 11, 2025 | 12.30 | 12.32 | 12.23 | 12.24 | 12.24 | -1.39% | 10,161 |
| Jul 10, 2025 | 12.36 | 12.41 | 12.35 | 12.41 | 12.41 | 0.16% | 4,080 |
| Jul 9, 2025 | 12.31 | 12.39 | 12.31 | 12.39 | 12.39 | 0.72% | 2,265 |
| Jul 8, 2025 | 12.25 | 12.32 | 12.25 | 12.30 | 12.30 | -0.09% | 1,123 |
| Jul 7, 2025 | 12.36 | 12.36 | 12.31 | 12.31 | 12.31 | -1.23% | 322 |
| Jul 3, 2025 | 12.50 | 12.50 | 12.47 | 12.47 | 12.47 | -0.24% | 364 |
| Jul 2, 2025 | 12.39 | 12.50 | 12.39 | 12.50 | 12.50 | -0.76% | 4,259 |
| Jul 1, 2025 | 12.58 | 12.59 | 12.55 | 12.59 | 12.59 | 0.64% | 879 |
| Jun 30, 2025 | 12.44 | 12.51 | 12.44 | 12.51 | 12.51 | 0.94% | 865 |
| Jun 27, 2025 | 12.47 | 12.49 | 12.40 | 12.40 | 12.40 | -0.96% | 3,229 |
| Jun 26, 2025 | 12.48 | 12.52 | 12.48 | 12.52 | 12.48 | -0.02% | 6,243 |
| Jun 25, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | 12.48 | -0.22% | 362 |
| Jun 24, 2025 | 12.52 | 12.55 | 12.52 | 12.55 | 12.51 | 0.54% | 405 |
| Jun 23, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.44 | -0.10% | 132 |
| Jun 20, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.45 | -0.43% | 53 |
| Jun 18, 2025 | 12.60 | 12.60 | 12.54 | 12.54 | 12.51 | 0.08% | 284 |
| Jun 17, 2025 | 12.46 | 12.53 | 12.46 | 12.53 | 12.50 | 1.19% | 11,919 |
| Jun 16, 2025 | 12.51 | 12.52 | 12.39 | 12.39 | 12.35 | -1.21% | 9,371 |
| Jun 13, 2025 | 12.56 | 12.57 | 12.53 | 12.54 | 12.50 | -0.56% | 2,197 |
| Jun 12, 2025 | 12.55 | 12.62 | 12.55 | 12.61 | 12.57 | 1.28% | 399 |
| Jun 11, 2025 | 12.44 | 12.51 | 12.44 | 12.45 | 12.41 | -0.48% | 1,517 |
| Jun 10, 2025 | 12.48 | 12.51 | 12.48 | 12.51 | 12.47 | 0.68% | 359 |
| Jun 9, 2025 | 12.39 | 12.43 | 12.39 | 12.43 | 12.39 | -0.53% | 1,006 |
| Jun 6, 2025 | 12.54 | 12.54 | 12.49 | 12.49 | 12.45 | -0.43% | 2,828 |
| Jun 5, 2025 | 12.54 | 12.55 | 12.50 | 12.55 | 12.51 | 0.64% | 2,982 |
| Jun 4, 2025 | 12.43 | 12.47 | 12.43 | 12.47 | 12.43 | 1.05% | 542 |
| Jun 3, 2025 | 12.38 | 12.38 | 12.34 | 12.34 | 12.30 | 0.20% | 178 |
| Jun 2, 2025 | 12.31 | 12.32 | 12.27 | 12.31 | 12.27 | -0.73% | 1,966 |
| May 30, 2025 | 12.45 | 12.45 | 12.39 | 12.40 | 12.36 | -0.33% | 959 |
| May 29, 2025 | 12.40 | 12.44 | 12.40 | 12.44 | 12.40 | 0.24% | 1,044 |
| May 28, 2025 | 12.42 | 12.42 | 12.40 | 12.41 | 12.34 | -0.35% | 867 |
| May 27, 2025 | 12.38 | 12.46 | 12.38 | 12.46 | 12.38 | 1.42% | 3,444 |
| May 23, 2025 | 12.23 | 12.28 | 12.23 | 12.28 | 12.21 | 0.25% | 924 |
| May 22, 2025 | 12.12 | 12.26 | 12.12 | 12.25 | 12.18 | -0.06% | 4,429 |
| May 21, 2025 | 12.41 | 12.43 | 12.24 | 12.26 | 12.18 | -1.27% | 1,773 |
| May 20, 2025 | 12.42 | 12.44 | 12.41 | 12.42 | 12.34 | -1.23% | 8,708 |
| May 19, 2025 | 12.45 | 12.57 | 12.43 | 12.57 | 12.50 | -0.75% | 9,257 |
| May 16, 2025 | 12.65 | 12.67 | 12.61 | 12.67 | 12.59 | 0.72% | 1,087 |
| May 15, 2025 | 12.53 | 12.61 | 12.53 | 12.58 | 12.50 | -0.04% | 840 |
| May 14, 2025 | 12.58 | 12.59 | 12.58 | 12.58 | 12.51 | -0.42% | 1,125 |
| May 13, 2025 | 12.57 | 12.63 | 12.57 | 12.63 | 12.56 | -0.39% | 3,317 |
| May 12, 2025 | 12.75 | 12.75 | 12.68 | 12.68 | 12.61 | 0.06% | 1,961 |
| May 9, 2025 | 12.63 | 12.68 | 12.63 | 12.68 | 12.60 | -0.16% | 1,268 |
| May 8, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.62 | -0.15% | 1,566 |
| May 7, 2025 | 12.76 | 12.79 | 12.71 | 12.71 | 12.64 | 0.17% | 1,187 |