Skip to main content
logo
Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
0.00
+0.3848 (0.39%)
Mar 19, 2026, 1:09 PM EDT - Market open

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202698.6298.6298.6298.6298.620.49%87
Mar 17, 202697.6998.1497.6998.1498.14-0.12%339
Mar 16, 202698.2698.2698.2698.2698.26-0.50%14
Mar 13, 202698.1198.7598.1198.7598.75-0.20%1,186
Mar 12, 202698.9598.9598.9598.9598.951.41%9
Mar 11, 202697.3497.5797.3497.5797.57-1.00%171
Mar 10, 202698.5598.5598.5598.5598.55-1.45%129
Mar 9, 2026100.00100.00100.00100.00100.001.39%94
Mar 6, 202697.8998.6397.8898.6398.630.32%1,876
Mar 5, 202698.3498.3498.3298.3298.32-0.56%462
Mar 4, 202698.6998.8798.6998.8798.870.60%261
Mar 3, 202698.4998.4998.2898.2898.28-0.65%406
Mar 2, 202698.7498.9298.7498.9298.920.92%887
Feb 27, 202697.0098.0297.0098.0298.02-0.36%885
Feb 26, 202698.2099.5598.2098.3798.37-0.58%619
Feb 25, 202698.9598.9598.9598.9598.651.49%113
Feb 24, 202698.4398.4397.3997.5097.21-0.82%516
Feb 23, 202698.3198.3198.3198.3198.01-0.01%362
Feb 20, 202698.3198.3198.3198.3198.020.40%125
Feb 19, 202697.9197.9297.9197.9297.63-0.10%211
Feb 18, 202698.6898.6898.0298.0297.72-0.32%357
Feb 17, 202698.3098.3398.3098.3398.040.70%643
Feb 13, 202697.9597.9597.6597.6597.36-0.24%422
Feb 12, 202697.8997.8997.8997.8997.590.54%357
Feb 11, 202697.3697.3697.3697.3697.07-0.54%128
Feb 10, 202696.5597.8896.5197.8897.591.67%3,133
Feb 9, 202694.9096.2794.9096.2795.991.45%488
Feb 6, 202695.9595.9594.9094.9094.62-1.07%1,137
Feb 5, 202695.9395.9395.9395.9395.640.29%31
Feb 4, 202696.2696.2695.6595.6595.36-0.47%184
Feb 3, 202696.1096.1096.1096.1095.810.11%67
Feb 2, 202695.2396.0095.2396.0095.710.27%655
Jan 30, 202695.7495.7495.7495.7495.450.62%285
Jan 29, 202694.6495.1594.6495.1594.87-1.14%327
Jan 28, 202696.2596.2596.2596.2595.67-0.15%54
Jan 27, 202696.3996.3996.3996.3995.81-1.06%11
Jan 26, 202697.5497.5497.4397.4396.840.55%599
Jan 23, 202696.7996.8996.7996.8996.31-0.25%458
Jan 22, 202696.5097.1496.5097.1496.550.52%15,028
Jan 21, 202696.6396.6396.6396.6396.051.65%178
Jan 20, 202695.2295.2295.0695.0694.49-3.78%548
Jan 16, 202698.5699.5098.5698.8098.200.02%3,716
Jan 15, 202698.4499.3298.4498.7898.191.92%9,614
Jan 14, 202696.3897.0495.9796.9296.340.60%32,864
Jan 13, 202696.4696.5596.0596.3495.76-0.53%11,961
Jan 12, 202696.1396.8596.1396.8596.270.20%858
Jan 9, 202696.4897.2196.4796.6696.080.78%38,323
Jan 8, 202695.8795.9195.8795.9195.34-0.45%360
Jan 7, 202696.0996.3596.0996.3595.770.73%277
Jan 6, 202695.5895.6595.5895.6595.08-0.19%277