Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
99.80
+0.22 (0.22%)
At close: Oct 8, 2025, 4:00 PM EDT
99.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 99.61 | 99.61 | 99.58 | 100.00 | - | 0.42% | - |
| Oct 7, 2025 | 99.64 | 99.64 | 99.42 | 99.58 | 99.58 | 0.16% | 344 |
| Oct 6, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | -0.48% | 33 |
| Oct 3, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.04% | 103 |
| Oct 2, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.10% | 64 |
| Oct 1, 2025 | 99.96 | 99.96 | 99.75 | 99.75 | 99.75 | -0.18% | 118 |
| Sep 30, 2025 | 100.47 | 100.47 | 99.93 | 99.93 | 99.93 | -0.64% | 232 |
| Sep 29, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 0.41% | 81 |
| Sep 26, 2025 | 100.05 | 100.17 | 100.05 | 100.17 | 99.87 | 0.08% | 135 |
| Sep 25, 2025 | 99.82 | 100.08 | 99.81 | 100.08 | 99.78 | 0.60% | 1,230 |
| Sep 24, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.19 | -0.16% | 113 |
| Sep 23, 2025 | 99.29 | 99.64 | 99.29 | 99.64 | 99.35 | 0.67% | 381 |
| Sep 22, 2025 | 98.88 | 98.98 | 98.88 | 98.98 | 98.68 | -0.17% | 474 |
| Sep 19, 2025 | 99.33 | 99.33 | 99.15 | 99.15 | 98.86 | -0.02% | 651 |
| Sep 18, 2025 | 99.17 | 99.30 | 99.17 | 99.17 | 98.88 | -1.25% | 708 |
| Sep 17, 2025 | 100.34 | 100.42 | 100.34 | 100.42 | 100.13 | 0.13% | 358 |
| Sep 16, 2025 | 100.40 | 100.40 | 100.30 | 100.30 | 100.00 | -0.03% | 322 |
| Sep 15, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.02 | -0.07% | 31 |
| Sep 12, 2025 | 99.94 | 100.39 | 99.94 | 100.39 | 100.09 | -0.08% | 890 |
| Sep 11, 2025 | 99.95 | 100.47 | 99.95 | 100.47 | 100.18 | 0.80% | 1,225 |
| Sep 10, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.38 | 0.43% | 31 |
| Sep 9, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 98.95 | -0.34% | 183 |
| Sep 8, 2025 | 99.14 | 99.58 | 98.98 | 99.58 | 99.29 | 1.32% | 1,552 |
| Sep 5, 2025 | 97.61 | 98.29 | 97.39 | 98.29 | 97.99 | 1.59% | 1,451 |
| Sep 4, 2025 | 96.48 | 96.75 | 96.24 | 96.75 | 96.46 | 0.69% | 328 |
| Sep 3, 2025 | 96.00 | 96.16 | 95.56 | 96.08 | 95.79 | 1.03% | 585 |
| Sep 2, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 94.82 | -0.54% | 15 |
| Aug 29, 2025 | 95.76 | 95.76 | 95.52 | 95.62 | 95.34 | -0.69% | 58 |
| Aug 28, 2025 | 96.00 | 96.28 | 95.76 | 96.28 | 96.00 | 0.30% | 688 |
| Aug 27, 2025 | 95.60 | 95.99 | 95.60 | 95.99 | 95.42 | -0.28% | 31 |
| Aug 26, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 95.69 | -0.56% | 26 |
| Aug 25, 2025 | 96.64 | 96.88 | 96.56 | 96.80 | 96.22 | 0.21% | 244 |
| Aug 22, 2025 | 97.12 | 97.12 | 96.56 | 96.60 | 96.03 | -0.12% | 524 |
| Aug 21, 2025 | 96.64 | 96.80 | 96.48 | 96.72 | 96.15 | -0.42% | 1,244 |
| Aug 20, 2025 | 96.96 | 97.20 | 96.80 | 97.13 | 96.55 | 0.17% | 282 |
| Aug 19, 2025 | 96.80 | 97.04 | 96.80 | 96.97 | 96.39 | 0.50% | 213 |
| Aug 18, 2025 | 96.64 | 96.64 | 96.48 | 96.49 | 95.91 | -0.33% | 194 |
| Aug 15, 2025 | 96.88 | 96.96 | 96.80 | 96.80 | 96.22 | -0.73% | 67 |
| Aug 14, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 96.94 | -0.58% | 20 |
| Aug 13, 2025 | 97.84 | 98.13 | 97.84 | 98.08 | 97.50 | 0.43% | 194 |
| Aug 12, 2025 | 97.68 | 97.76 | 97.36 | 97.66 | 97.08 | -0.71% | 837 |
| Aug 11, 2025 | 98.64 | 98.64 | 98.24 | 98.36 | 97.78 | - | 263 |
| Aug 8, 2025 | 98.40 | 98.40 | 98.24 | 98.36 | 97.78 | -0.30% | 112 |
| Aug 7, 2025 | 99.23 | 99.23 | 98.66 | 98.66 | 98.07 | 0.13% | 88 |
| Aug 6, 2025 | 98.00 | 98.58 | 98.00 | 98.53 | 97.94 | -1.20% | 165 |
| Aug 5, 2025 | 99.16 | 99.72 | 99.16 | 99.72 | 99.13 | 0.55% | 86 |
| Aug 4, 2025 | 99.04 | 99.17 | 98.88 | 99.17 | 98.59 | 1.07% | 323 |
| Aug 1, 2025 | 98.88 | 98.88 | 98.08 | 98.12 | 97.54 | -0.93% | 856 |
| Jul 31, 2025 | 99.17 | 99.60 | 99.04 | 99.04 | 98.45 | 0.47% | 688 |
| Jul 30, 2025 | 98.56 | 98.72 | 98.56 | 98.57 | 97.99 | -0.53% | 465 |