Skip to main content
KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
14.03
+0.05 (0.36%)
Nov 22, 2024, 2:27 PM EST - Market closed

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.9714.0313.9714.0214.020.25%2,466
Nov 21, 202413.9413.9813.9313.9813.980.29%7,068
Nov 20, 202413.8813.9913.8713.9413.94-0.04%7,069
Nov 19, 202413.9513.9913.9513.9513.950.50%2,104
Nov 18, 202413.8013.9513.8013.8813.88-0.45%3,756
Nov 15, 202413.9713.9713.8213.9413.94-0.53%59,172
Nov 14, 202413.9214.0713.9214.0114.011.77%6,324
Nov 13, 202413.9413.9413.7613.7713.77-1.36%5,629
Nov 12, 202414.1014.1313.9613.9613.96-1.83%3,472
Nov 11, 202414.2714.2714.1814.2214.220.03%56,850
Nov 8, 202414.0914.2214.0914.2214.222.42%2,902
Nov 7, 202413.8513.9413.8413.8813.88-0.19%16,517
Nov 6, 202413.9113.9113.8513.9113.91-2.82%10,260
Nov 5, 202414.1814.3314.1814.3114.310.58%56,727
Nov 4, 202414.1714.2314.1314.2314.231.43%3,142
Nov 1, 202414.1114.1213.9914.0314.03-1.26%27,684
Oct 31, 202414.2014.2514.1614.2114.210.27%310,886
Oct 30, 202414.1714.1814.1214.1714.170.93%228,754
Oct 29, 202414.0214.0414.0014.0414.00-0.07%11,397
Oct 28, 202414.0514.0713.9714.0514.010.04%1,324
Oct 25, 202414.0414.0414.0314.0414.00-0.33%596
Oct 24, 202414.0014.1014.0014.0914.050.57%2,420
Oct 23, 202413.9914.0413.9914.0113.970.14%1,696
Oct 22, 202413.9514.0013.9513.9913.950.33%4,336
Oct 21, 202413.9913.9913.9413.9413.90-1.18%672
Oct 18, 202414.1514.1514.1114.1114.07-0.04%1,476
Oct 17, 202414.2014.2014.1214.1214.07-1.25%1,760
Oct 16, 202414.3314.3314.2914.2914.250.37%2,520
Oct 15, 202414.1414.2414.1414.2414.201.07%2,824
Oct 14, 202414.0214.0914.0214.0914.050.06%4,414
Oct 11, 202414.0814.1114.0814.0814.04-0.49%1,433
Oct 10, 202414.1514.1614.1314.1514.11-1.15%1,320
Oct 9, 202414.3214.3314.2914.3214.270.32%4,644
Oct 8, 202414.2614.3014.2614.2714.23-0.62%6,060
Oct 7, 202414.3714.3814.3614.3614.32-0.11%1,668
Oct 4, 202414.3214.3814.3114.3814.330.03%8,646
Oct 3, 202414.4014.4314.3714.3714.33-0.28%6,923
Oct 2, 202414.3514.4114.3514.4114.37-0.96%2,730
Oct 1, 202414.6214.6214.5514.5514.510.83%1,040
Sep 30, 202414.4714.4714.4314.4314.39-0.14%19,609
Sep 27, 202414.4614.4614.4514.4514.41-0.20%1,545
Sep 26, 202414.4514.5414.4014.4814.390.41%9,312
Sep 25, 202414.4114.4414.3914.4214.33-0.37%2,768
Sep 24, 202414.4814.4814.4714.4714.39-0.59%556
Sep 23, 202414.5014.5914.5014.5614.47-0.17%8,718
Sep 20, 202414.5914.5914.5414.5914.50-0.24%5,907
Sep 19, 202414.6614.6614.5814.6214.53-0.75%5,924
Sep 18, 202414.8214.8214.7014.7314.64-1.21%16,037
Sep 17, 202414.9614.9614.9014.9114.82-0.07%3,823
Sep 16, 202414.8514.9214.8514.9214.830.74%1,291
Sep 13, 202414.7814.8114.7814.8114.720.07%360
Sep 12, 202414.7614.8014.7414.8014.71-0.26%10,542
Sep 11, 202414.8614.8614.8214.8414.75-0.07%607
Sep 10, 202414.7714.8514.7714.8514.760.34%7,116
Sep 9, 202414.7214.8014.7114.8014.710.46%1,234
Sep 6, 202414.7914.9114.7314.7314.64-0.73%10,677
Sep 5, 202414.7714.8514.7714.8414.750.58%6,436
Sep 4, 202414.6714.7614.6514.7614.670.32%6,763
Sep 3, 202414.6914.7214.6714.7114.621.50%3,872
Aug 30, 202414.6614.6614.4914.4914.40-0.75%5,094
Aug 29, 202414.5914.6114.5514.6014.51-0.48%8,734
Aug 28, 202414.7014.7014.6714.6714.54-0.14%12,607
Aug 27, 202414.6814.6914.6514.6914.56-0.45%7,350
Aug 26, 202414.7714.7714.7414.7614.630.01%8,428
Aug 23, 202414.8414.8614.7514.7614.62-0.30%9,310
Aug 22, 202414.8114.8214.8014.8014.67-0.67%1,821
Aug 21, 202414.9314.9814.9014.9014.77-0.60%9,004
Aug 20, 202414.9415.0014.9414.9914.860.40%4,930
Aug 19, 202414.9114.9314.9114.9314.800.88%3,121
Aug 16, 202414.8614.8714.7914.8014.670.14%13,204
Aug 15, 202414.6814.7814.6814.7814.650.01%10,025
Aug 14, 202414.7014.8114.7014.7814.650.89%2,902
Aug 13, 202414.6414.6514.6214.6514.520.10%3,241
Aug 12, 202414.6214.6714.6214.6314.500.03%6,277
Aug 9, 202414.6514.6514.6314.6314.501.21%628
Aug 8, 202414.4714.4714.4114.4614.33-0.17%23,231
Aug 7, 202414.5214.6014.4514.4814.35-1.19%18,065
Aug 6, 202414.6514.6514.6514.6514.52-1.90%1,445
Aug 5, 202414.9415.0114.9214.9414.801.55%40,386
Aug 2, 202414.6414.7614.6014.7114.581.24%20,537
Aug 1, 202414.5414.6514.5314.5314.400.59%19,634
Jul 31, 202414.5514.5514.4514.4514.320.08%5,100
Jul 30, 202414.4114.4314.3814.4314.30-0.23%3,618
Jul 29, 202414.4714.4714.4514.4714.290.44%960
Jul 26, 202414.3914.4114.3914.4014.230.57%4,891
Jul 25, 202414.3014.3414.2714.3214.150.87%9,957
Jul 24, 202414.3014.3014.1814.2014.03-1.42%2,464
Jul 23, 202414.4314.4714.4014.4014.23-0.28%7,001
Jul 22, 202414.4214.4714.4114.4414.270.28%26,363
Jul 19, 202414.4514.4614.4014.4014.23-0.52%12,588
Jul 18, 202414.4614.4814.4614.4814.30-0.58%2,113
Jul 17, 202414.5614.5914.5614.5614.390.16%991
Jul 16, 202414.4914.5614.4714.5414.361.26%106,855
Jul 15, 202414.3614.4114.3514.3614.19-1.13%123,464
Jul 12, 202414.5114.5214.5114.5214.35-0.07%3,439
Jul 11, 202414.5414.6014.5314.5314.36-0.24%13,416
Jul 10, 202414.5214.5714.5214.5714.390.24%1,685
Jul 9, 202414.5614.5614.4914.5314.36-0.57%18,271
Jul 8, 202414.5514.6214.5514.6114.440.15%7,269
Jul 5, 202414.6214.6214.5514.5914.42-0.16%5,151