KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
12.40
-0.04 (-0.32%)
May 30, 2025, 4:00 PM - Market closed
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.45 | 12.45 | 12.39 | 12.40 | 12.40 | -0.33% | 959 |
| May 29, 2025 | 12.40 | 12.44 | 12.40 | 12.44 | 12.44 | 0.24% | 1,044 |
| May 28, 2025 | 12.42 | 12.42 | 12.40 | 12.41 | 12.37 | -0.35% | 867 |
| May 27, 2025 | 12.38 | 12.46 | 12.38 | 12.46 | 12.42 | 1.42% | 3,444 |
| May 23, 2025 | 12.23 | 12.28 | 12.23 | 12.28 | 12.24 | 0.25% | 924 |
| May 22, 2025 | 12.12 | 12.26 | 12.12 | 12.25 | 12.21 | -0.06% | 4,429 |
| May 21, 2025 | 12.41 | 12.43 | 12.24 | 12.26 | 12.22 | -1.27% | 1,773 |
| May 20, 2025 | 12.42 | 12.44 | 12.41 | 12.42 | 12.38 | -1.23% | 8,708 |
| May 19, 2025 | 12.45 | 12.57 | 12.43 | 12.57 | 12.53 | -0.75% | 9,257 |
| May 16, 2025 | 12.65 | 12.67 | 12.61 | 12.67 | 12.63 | 0.72% | 1,087 |
| May 15, 2025 | 12.53 | 12.61 | 12.53 | 12.58 | 12.54 | -0.04% | 840 |
| May 14, 2025 | 12.58 | 12.59 | 12.58 | 12.58 | 12.54 | -0.42% | 1,125 |
| May 13, 2025 | 12.57 | 12.63 | 12.57 | 12.63 | 12.60 | -0.39% | 3,317 |
| May 12, 2025 | 12.75 | 12.75 | 12.68 | 12.68 | 12.65 | 0.06% | 1,961 |
| May 9, 2025 | 12.63 | 12.68 | 12.63 | 12.68 | 12.64 | -0.16% | 1,268 |
| May 8, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.66 | -0.15% | 1,566 |
| May 7, 2025 | 12.76 | 12.79 | 12.71 | 12.71 | 12.68 | 0.17% | 1,187 |
| May 6, 2025 | 12.58 | 12.69 | 12.58 | 12.69 | 12.65 | 0.17% | 912 |
| May 5, 2025 | 12.67 | 12.67 | 12.64 | 12.67 | 12.63 | -0.86% | 1,728 |
| May 2, 2025 | 12.69 | 12.79 | 12.69 | 12.78 | 12.74 | -0.16% | 616 |
| May 1, 2025 | 12.78 | 12.80 | 12.74 | 12.80 | 12.76 | 0.49% | 870 |
| Apr 30, 2025 | 12.86 | 12.86 | 12.74 | 12.74 | 12.70 | -1.48% | 1,127 |
| Apr 29, 2025 | 12.89 | 12.93 | 12.89 | 12.93 | 12.89 | 0.50% | 661 |
| Apr 28, 2025 | 12.85 | 12.87 | 12.83 | 12.87 | 12.79 | 0.18% | 848 |
| Apr 25, 2025 | 12.92 | 12.92 | 12.85 | 12.85 | 12.77 | 0.38% | 1,271 |
| Apr 24, 2025 | 12.88 | 12.88 | 12.77 | 12.80 | 12.72 | 0.70% | 1,629 |
| Apr 23, 2025 | 12.94 | 12.94 | 12.71 | 12.71 | 12.63 | 1.12% | 9,894 |
| Apr 22, 2025 | 12.57 | 12.57 | 12.51 | 12.57 | 12.49 | 1.48% | 1,996 |
| Apr 21, 2025 | 12.46 | 12.49 | 12.38 | 12.38 | 12.31 | -2.37% | 4,035 |
| Apr 17, 2025 | 12.71 | 12.71 | 12.65 | 12.69 | 12.61 | -1.21% | 1,439 |
| Apr 16, 2025 | 12.78 | 12.84 | 12.74 | 12.84 | 12.76 | 0.31% | 1,163 |
| Apr 15, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.72 | 0.23% | 640 |
| Apr 14, 2025 | 12.74 | 12.77 | 12.65 | 12.77 | 12.70 | -0.32% | 3,343 |
| Apr 11, 2025 | 12.62 | 12.81 | 12.62 | 12.81 | 12.74 | 1.51% | 1,198 |
| Apr 10, 2025 | 12.55 | 12.66 | 12.55 | 12.62 | 12.55 | -2.79% | 6,144 |
| Apr 9, 2025 | 12.67 | 12.98 | 12.65 | 12.98 | 12.91 | 0.85% | 1,142 |
| Apr 8, 2025 | 13.12 | 13.12 | 12.84 | 12.87 | 12.80 | -2.31% | 798 |
| Apr 7, 2025 | 13.18 | 13.28 | 13.05 | 13.18 | 13.10 | -2.74% | 7,616 |
| Apr 4, 2025 | 13.47 | 13.55 | 13.47 | 13.55 | 13.47 | 1.44% | 548 |
| Apr 3, 2025 | 13.40 | 13.44 | 13.36 | 13.36 | 13.28 | -0.88% | 5,933 |
| Apr 2, 2025 | 13.51 | 13.51 | 13.40 | 13.48 | 13.40 | -0.41% | 4,457 |
| Apr 1, 2025 | 13.50 | 13.54 | 13.50 | 13.53 | 13.45 | 1.14% | 4,936 |
| Mar 31, 2025 | 13.37 | 13.38 | 13.30 | 13.38 | 13.30 | 1.08% | 1,391 |
| Mar 28, 2025 | 13.21 | 13.25 | 13.21 | 13.24 | 13.16 | 0.55% | 407 |
| Mar 27, 2025 | 13.16 | 13.16 | 13.14 | 13.16 | 13.05 | -0.66% | 557 |
| Mar 26, 2025 | 13.25 | 13.28 | 13.25 | 13.25 | 13.13 | -0.41% | 734 |
| Mar 25, 2025 | 13.29 | 13.30 | 13.29 | 13.30 | 13.19 | -0.12% | 346 |
| Mar 24, 2025 | 13.35 | 13.35 | 13.32 | 13.32 | 13.20 | -0.57% | 1,857 |
| Mar 21, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.28 | -0.58% | 1,407 |
| Mar 20, 2025 | 13.56 | 13.56 | 13.48 | 13.48 | 13.36 | 0.04% | 703 |