Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
96.92
+0.58 (0.60%)
At close: Jan 14, 2026, 4:00 PM EST
96.92
0.00 (0.00%)
After-hours: Jan 14, 2026, 8:00 PM EST
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 96.38 | 97.04 | 95.97 | 96.92 | 96.92 | 0.60% | 32,864 |
| Jan 13, 2026 | 96.46 | 96.55 | 96.05 | 96.34 | 96.34 | -0.53% | 11,961 |
| Jan 12, 2026 | 96.13 | 96.85 | 96.13 | 96.85 | 96.85 | 0.20% | 858 |
| Jan 9, 2026 | 96.48 | 97.21 | 96.47 | 96.66 | 96.66 | 0.78% | 38,323 |
| Jan 8, 2026 | 95.87 | 95.91 | 95.87 | 95.91 | 95.91 | -0.45% | 360 |
| Jan 7, 2026 | 96.09 | 96.35 | 96.09 | 96.35 | 96.35 | 0.73% | 277 |
| Jan 6, 2026 | 95.58 | 95.65 | 95.58 | 95.65 | 95.65 | -0.19% | 277 |
| Jan 5, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 0.40% | 99 |
| Jan 2, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -0.33% | 73 |
| Dec 31, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.60% | 33 |
| Dec 30, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.59% | 262 |
| Dec 29, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.63 | 0.51% | 30 |
| Dec 26, 2025 | 96.99 | 96.99 | 96.43 | 96.43 | 96.14 | -1.13% | 450 |
| Dec 24, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.24 | 0.39% | 17 |
| Dec 23, 2025 | 96.83 | 97.16 | 96.83 | 97.16 | 96.87 | 0.74% | 256 |
| Dec 22, 2025 | 96.34 | 96.44 | 96.31 | 96.44 | 96.15 | -0.07% | 407 |
| Dec 19, 2025 | 96.67 | 96.67 | 96.51 | 96.51 | 96.22 | -0.14% | 362 |
| Dec 18, 2025 | 96.60 | 96.65 | 96.60 | 96.65 | 96.35 | 0.18% | 300 |
| Dec 17, 2025 | 96.76 | 96.76 | 96.47 | 96.47 | 96.18 | -0.17% | 785 |
| Dec 16, 2025 | 96.32 | 96.64 | 96.32 | 96.64 | 96.35 | 0.03% | 2,008 |
| Dec 15, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.32 | 0.16% | 134 |
| Dec 12, 2025 | 96.52 | 96.52 | 96.46 | 96.46 | 96.17 | -1.07% | 156 |
| Dec 11, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.20 | -0.07% | 251 |
| Dec 10, 2025 | 98.54 | 98.58 | 97.57 | 97.57 | 97.27 | -0.72% | 868 |
| Dec 9, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 97.98 | 0.62% | 72 |
| Dec 8, 2025 | 97.49 | 97.66 | 97.44 | 97.66 | 97.37 | -0.02% | 1,630 |
| Dec 5, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.39 | -0.31% | 35 |
| Dec 4, 2025 | 98.00 | 98.04 | 97.96 | 97.98 | 97.69 | -0.02% | 553 |
| Dec 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.71 | 0.04% | 179 |
| Dec 2, 2025 | 98.05 | 98.10 | 97.96 | 97.96 | 97.67 | -0.71% | 332 |
| Dec 1, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.37 | -0.55% | 67 |
| Nov 28, 2025 | 99.48 | 99.48 | 99.21 | 99.21 | 98.92 | -0.46% | 189 |
| Nov 26, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.38 | 0.28% | 72 |
| Nov 25, 2025 | 99.98 | 100.05 | 99.40 | 99.40 | 98.80 | -0.03% | 996 |
| Nov 24, 2025 | 99.59 | 99.59 | 99.43 | 99.43 | 98.83 | 0.83% | 15,741 |
| Nov 21, 2025 | 98.75 | 98.75 | 98.61 | 98.61 | 98.02 | -0.35% | 659 |
| Nov 20, 2025 | 98.92 | 98.96 | 98.92 | 98.96 | 98.36 | -0.05% | 478 |
| Nov 19, 2025 | 99.11 | 99.41 | 99.00 | 99.00 | 98.41 | 0.11% | 3,062 |
| Nov 18, 2025 | 99.05 | 99.28 | 98.86 | 98.89 | 98.30 | -0.57% | 6,513 |
| Nov 17, 2025 | 99.44 | 99.46 | 99.44 | 99.46 | 98.86 | 0.22% | 402 |
| Nov 14, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 98.64 | -0.68% | 99 |
| Nov 13, 2025 | 100.39 | 100.39 | 99.92 | 99.92 | 99.32 | -0.93% | 302 |
| Nov 12, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.26 | 0.72% | 23 |
| Nov 11, 2025 | 100.28 | 100.28 | 100.14 | 100.14 | 99.54 | -0.08% | 391 |
| Nov 10, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.61 | 0.54% | 254 |
| Nov 7, 2025 | 99.69 | 99.69 | 99.68 | 99.68 | 99.08 | -0.14% | 699 |
| Nov 6, 2025 | 99.67 | 99.82 | 99.67 | 99.82 | 99.22 | 0.35% | 252 |
| Nov 5, 2025 | 99.68 | 99.68 | 99.47 | 99.47 | 98.87 | -0.76% | 292 |
| Nov 4, 2025 | 100.08 | 100.23 | 100.08 | 100.23 | 99.62 | 0.02% | 2,528 |
| Nov 3, 2025 | 100.17 | 100.21 | 99.88 | 100.21 | 99.61 | -0.17% | 830 |