KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
12.74
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 12.78 | 12.80 | 12.74 | 12.80 | 12.80 | 0.49% | 870 |
| Apr 30, 2025 | 12.86 | 12.86 | 12.74 | 12.74 | 12.74 | -1.48% | 1,127 |
| Apr 29, 2025 | 12.89 | 12.93 | 12.89 | 12.93 | 12.93 | 0.50% | 661 |
| Apr 28, 2025 | 12.85 | 12.87 | 12.83 | 12.87 | 12.83 | 0.18% | 848 |
| Apr 25, 2025 | 12.92 | 12.92 | 12.85 | 12.85 | 12.81 | 0.38% | 1,271 |
| Apr 24, 2025 | 12.88 | 12.88 | 12.77 | 12.80 | 12.76 | 0.70% | 1,629 |
| Apr 23, 2025 | 12.94 | 12.94 | 12.71 | 12.71 | 12.67 | 1.12% | 9,894 |
| Apr 22, 2025 | 12.57 | 12.57 | 12.51 | 12.57 | 12.53 | 1.48% | 1,996 |
| Apr 21, 2025 | 12.46 | 12.49 | 12.38 | 12.38 | 12.35 | -2.37% | 4,035 |
| Apr 17, 2025 | 12.71 | 12.71 | 12.65 | 12.69 | 12.65 | -1.21% | 1,439 |
| Apr 16, 2025 | 12.78 | 12.84 | 12.74 | 12.84 | 12.80 | 0.31% | 1,163 |
| Apr 15, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.76 | 0.23% | 640 |
| Apr 14, 2025 | 12.74 | 12.77 | 12.65 | 12.77 | 12.73 | -0.32% | 3,343 |
| Apr 11, 2025 | 12.62 | 12.81 | 12.62 | 12.81 | 12.77 | 1.51% | 1,198 |
| Apr 10, 2025 | 12.55 | 12.66 | 12.55 | 12.62 | 12.58 | -2.79% | 6,144 |
| Apr 9, 2025 | 12.67 | 12.98 | 12.65 | 12.98 | 12.95 | 0.85% | 1,142 |
| Apr 8, 2025 | 13.12 | 13.12 | 12.84 | 12.87 | 12.83 | -2.31% | 798 |
| Apr 7, 2025 | 13.18 | 13.28 | 13.05 | 13.18 | 13.14 | -2.74% | 7,616 |
| Apr 4, 2025 | 13.47 | 13.55 | 13.47 | 13.55 | 13.51 | 1.44% | 548 |
| Apr 3, 2025 | 13.40 | 13.44 | 13.36 | 13.36 | 13.32 | -0.88% | 5,933 |
| Apr 2, 2025 | 13.51 | 13.51 | 13.40 | 13.48 | 13.44 | -0.41% | 4,457 |
| Apr 1, 2025 | 13.50 | 13.54 | 13.50 | 13.53 | 13.49 | 1.14% | 4,936 |
| Mar 31, 2025 | 13.37 | 13.38 | 13.30 | 13.38 | 13.34 | 1.08% | 1,391 |
| Mar 28, 2025 | 13.21 | 13.25 | 13.21 | 13.24 | 13.20 | 0.55% | 407 |
| Mar 27, 2025 | 13.16 | 13.16 | 13.14 | 13.16 | 13.08 | -0.66% | 557 |
| Mar 26, 2025 | 13.25 | 13.28 | 13.25 | 13.25 | 13.17 | -0.41% | 734 |
| Mar 25, 2025 | 13.29 | 13.30 | 13.29 | 13.30 | 13.23 | -0.12% | 346 |
| Mar 24, 2025 | 13.35 | 13.35 | 13.32 | 13.32 | 13.24 | -0.57% | 1,857 |
| Mar 21, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.32 | -0.58% | 1,407 |
| Mar 20, 2025 | 13.56 | 13.56 | 13.48 | 13.48 | 13.40 | 0.04% | 703 |
| Mar 19, 2025 | 13.52 | 13.52 | 13.45 | 13.47 | 13.39 | -0.19% | 1,343 |
| Mar 18, 2025 | 13.42 | 13.50 | 13.41 | 13.50 | 13.42 | - | 1,156 |
| Mar 17, 2025 | 13.50 | 13.52 | 13.49 | 13.50 | 13.42 | 0.78% | 1,569 |
| Mar 14, 2025 | 13.41 | 13.41 | 13.39 | 13.39 | 13.31 | -0.19% | 3,170 |
| Mar 13, 2025 | 13.31 | 13.42 | 13.28 | 13.42 | 13.34 | 0.55% | 1,778 |
| Mar 12, 2025 | 13.36 | 13.38 | 13.34 | 13.34 | 13.26 | -0.56% | 7,344 |
| Mar 11, 2025 | 13.50 | 13.53 | 13.39 | 13.42 | 13.34 | -0.44% | 14,794 |
| Mar 10, 2025 | 13.50 | 13.57 | 13.47 | 13.48 | 13.40 | 0.35% | 6,689 |
| Mar 7, 2025 | 13.49 | 13.49 | 13.43 | 13.43 | 13.35 | -0.42% | 648 |
| Mar 6, 2025 | 13.51 | 13.51 | 13.40 | 13.49 | 13.41 | -0.60% | 4,226 |
| Mar 5, 2025 | 13.58 | 13.59 | 13.49 | 13.57 | 13.49 | -0.08% | 11,695 |
| Mar 4, 2025 | 13.65 | 13.65 | 13.57 | 13.58 | 13.50 | -1.49% | 1,991 |
| Mar 3, 2025 | 13.72 | 13.79 | 13.72 | 13.78 | 13.70 | 0.38% | 12,596 |
| Feb 28, 2025 | 13.65 | 13.73 | 13.59 | 13.73 | 13.65 | 1.07% | 3,712 |
| Feb 27, 2025 | 13.65 | 13.65 | 13.59 | 13.59 | 13.50 | -1.31% | 651 |
| Feb 26, 2025 | 13.74 | 13.77 | 13.74 | 13.77 | 13.64 | 0.28% | 1,816 |
| Feb 25, 2025 | 13.67 | 13.73 | 13.67 | 13.73 | 13.61 | 1.45% | 1,404 |
| Feb 24, 2025 | 13.55 | 13.59 | 13.50 | 13.53 | 13.41 | - | 2,970 |
| Feb 21, 2025 | 13.46 | 13.53 | 13.46 | 13.53 | 13.41 | 0.68% | 1,810 |
| Feb 20, 2025 | 13.42 | 13.44 | 13.42 | 13.44 | 13.32 | 0.52% | 830 |