KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
12.26
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.23 | 12.27 | 12.23 | 12.26 | 12.26 | 0.43% | 1,552 |
| Aug 12, 2025 | 12.21 | 12.22 | 12.17 | 12.21 | 12.21 | -0.72% | 6,699 |
| Aug 11, 2025 | 12.33 | 12.33 | 12.28 | 12.30 | 12.30 | - | 2,111 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.28 | 12.30 | 12.30 | -0.30% | 899 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.33 | 12.33 | 12.33 | 0.13% | 711 |
| Aug 6, 2025 | 12.25 | 12.32 | 12.25 | 12.32 | 12.32 | -1.20% | 1,327 |
| Aug 5, 2025 | 12.40 | 12.47 | 12.40 | 12.47 | 12.47 | 0.55% | 692 |
| Aug 4, 2025 | 12.38 | 12.40 | 12.36 | 12.40 | 12.40 | 1.08% | 2,591 |
| Aug 1, 2025 | 12.36 | 12.36 | 12.26 | 12.27 | 12.27 | -0.93% | 6,849 |
| Jul 31, 2025 | 12.40 | 12.45 | 12.38 | 12.38 | 12.38 | 0.47% | 5,510 |
| Jul 30, 2025 | 12.32 | 12.34 | 12.32 | 12.32 | 12.32 | -0.52% | 3,724 |
| Jul 29, 2025 | 12.29 | 12.39 | 12.29 | 12.39 | 12.35 | 1.66% | 12,717 |
| Jul 28, 2025 | 12.20 | 12.21 | 12.19 | 12.19 | 12.15 | -0.74% | 1,699 |
| Jul 25, 2025 | 12.19 | 12.28 | 12.19 | 12.28 | 12.24 | 0.61% | 523 |
| Jul 24, 2025 | 12.20 | 12.24 | 12.20 | 12.20 | 12.17 | 0.01% | 2,557 |
| Jul 23, 2025 | 12.15 | 12.20 | 12.14 | 12.20 | 12.16 | -0.07% | 3,238 |
| Jul 22, 2025 | 12.18 | 12.21 | 12.18 | 12.21 | 12.17 | 0.41% | 892 |
| Jul 21, 2025 | 12.22 | 12.25 | 12.16 | 12.16 | 12.12 | 0.66% | 4,058 |
| Jul 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | -0.18% | 536 |
| Jul 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | 0.31% | 187 |
| Jul 16, 2025 | 12.11 | 12.11 | 11.94 | 12.07 | 12.03 | -0.74% | 4,977 |
| Jul 15, 2025 | 12.23 | 12.23 | 12.15 | 12.16 | 12.12 | -0.59% | 1,545 |
| Jul 14, 2025 | 12.18 | 12.23 | 12.18 | 12.23 | 12.19 | -0.08% | 608 |
| Jul 11, 2025 | 12.30 | 12.32 | 12.23 | 12.24 | 12.20 | -1.39% | 10,161 |
| Jul 10, 2025 | 12.36 | 12.41 | 12.35 | 12.41 | 12.37 | 0.16% | 4,080 |
| Jul 9, 2025 | 12.31 | 12.39 | 12.31 | 12.39 | 12.35 | 0.72% | 2,265 |
| Jul 8, 2025 | 12.25 | 12.32 | 12.25 | 12.30 | 12.27 | -0.09% | 1,123 |
| Jul 7, 2025 | 12.36 | 12.36 | 12.31 | 12.31 | 12.28 | -1.23% | 322 |
| Jul 3, 2025 | 12.50 | 12.50 | 12.47 | 12.47 | 12.43 | -0.24% | 364 |
| Jul 2, 2025 | 12.39 | 12.50 | 12.39 | 12.50 | 12.46 | -0.76% | 4,259 |
| Jul 1, 2025 | 12.58 | 12.59 | 12.55 | 12.59 | 12.55 | 0.64% | 879 |
| Jun 30, 2025 | 12.44 | 12.51 | 12.44 | 12.51 | 12.47 | 0.94% | 865 |
| Jun 27, 2025 | 12.47 | 12.49 | 12.40 | 12.40 | 12.36 | -0.96% | 3,229 |
| Jun 26, 2025 | 12.48 | 12.52 | 12.48 | 12.52 | 12.44 | -0.02% | 6,243 |
| Jun 25, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | 12.44 | -0.22% | 362 |
| Jun 24, 2025 | 12.52 | 12.55 | 12.52 | 12.55 | 12.47 | 0.54% | 405 |
| Jun 23, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.40 | -0.10% | 132 |
| Jun 20, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.42 | -0.43% | 53 |
| Jun 18, 2025 | 12.60 | 12.60 | 12.54 | 12.54 | 12.47 | 0.08% | 284 |
| Jun 17, 2025 | 12.46 | 12.53 | 12.46 | 12.53 | 12.46 | 1.19% | 11,919 |
| Jun 16, 2025 | 12.51 | 12.52 | 12.39 | 12.39 | 12.31 | -1.21% | 9,371 |
| Jun 13, 2025 | 12.56 | 12.57 | 12.53 | 12.54 | 12.46 | -0.56% | 2,197 |
| Jun 12, 2025 | 12.55 | 12.62 | 12.55 | 12.61 | 12.53 | 1.28% | 399 |
| Jun 11, 2025 | 12.44 | 12.51 | 12.44 | 12.45 | 12.38 | -0.48% | 1,517 |
| Jun 10, 2025 | 12.48 | 12.51 | 12.48 | 12.51 | 12.44 | 0.68% | 359 |
| Jun 9, 2025 | 12.39 | 12.43 | 12.39 | 12.43 | 12.35 | -0.53% | 1,006 |
| Jun 6, 2025 | 12.54 | 12.54 | 12.49 | 12.49 | 12.42 | -0.43% | 2,828 |
| Jun 5, 2025 | 12.54 | 12.55 | 12.50 | 12.55 | 12.47 | 0.64% | 2,982 |
| Jun 4, 2025 | 12.43 | 12.47 | 12.43 | 12.47 | 12.39 | 1.05% | 542 |
| Jun 3, 2025 | 12.38 | 12.38 | 12.34 | 12.34 | 12.26 | 0.20% | 178 |