Skip to main content
KraneShares Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
13.53
+0.09 (0.69%)
Feb 21, 2025, 10:52 AM EST - Market closed

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.4613.5313.4613.5313.530.68%1,810
Feb 20, 202513.4213.4413.4213.4413.440.52%830
Feb 19, 202513.4013.4013.3513.3713.37-0.19%692
Feb 18, 202513.4713.4813.4013.4013.40-0.97%1,439
Feb 14, 202513.5213.5313.5013.5313.530.09%1,143
Feb 13, 202513.4413.5113.4413.5113.511.13%1,130
Feb 12, 202513.4113.4113.3513.3613.36-0.98%816
Feb 11, 202513.5313.5513.5013.5013.50-0.44%1,820
Feb 10, 202513.5413.5613.5413.5613.56-0.73%4,078
Feb 7, 202513.6713.6813.6513.6613.66-0.48%772
Feb 6, 202513.7513.7513.6713.7213.720.12%4,504
Feb 5, 202513.6813.7213.6513.7113.711.63%9,649
Feb 4, 202513.4013.4913.3913.4913.49-0.22%12,725
Feb 3, 202513.5013.5713.4813.5213.521.54%11,990
Jan 31, 202513.4213.4613.3113.3113.31-0.89%4,276
Jan 30, 202513.4913.4913.4313.4313.43-0.31%847
Jan 29, 202513.4813.5013.4513.4713.430.01%809
Jan 28, 202513.4513.4713.4013.4713.43-0.11%2,411
Jan 27, 202513.4513.4913.4413.4913.450.82%5,272
Jan 24, 202513.3413.3813.3313.3813.340.04%1,440
Jan 23, 202513.3713.3913.3313.3713.33-0.93%1,681
Jan 22, 202513.5113.5113.4813.5013.45-0.18%2,030
Jan 21, 202513.4513.5313.4513.5213.480.86%19,865
Jan 17, 202513.4213.4213.3613.4113.370.41%6,699
Jan 16, 202513.3513.3813.3213.3513.310.04%3,732
Jan 15, 202513.3613.3913.2913.3413.300.71%4,000
Jan 14, 202513.2313.2613.2213.2513.21-0.53%3,165
Jan 13, 202513.3213.3513.2613.3213.28-0.19%8,302
Jan 10, 202513.2213.3513.2213.3513.310.51%3,920
Jan 8, 202513.2013.2813.2013.2813.240.02%4,504
Jan 7, 202513.2813.2913.2713.2813.24-0.86%8,162
Jan 6, 202513.4613.4613.3913.3913.35-0.81%947
Jan 3, 202513.5313.5313.5013.5013.460.11%597
Jan 2, 202513.5313.5313.4813.4913.45-0.22%2,792
Dec 31, 202413.5913.6013.5113.5213.47-0.04%9,731
Dec 30, 202413.5413.5413.4913.5213.48-0.11%5,799
Dec 27, 202413.6113.6113.5413.5413.45-1.11%1,976
Dec 26, 202413.6713.6913.6513.6913.61-0.46%1,311
Dec 24, 202413.6513.7513.6513.7513.670.64%921
Dec 23, 202413.7513.7513.6313.6613.58-0.73%8,603
Dec 20, 202413.7713.8113.7613.7613.680.17%3,660
Dec 19, 202413.6513.7413.6213.7413.66-1.91%1,789
Dec 18, 202413.8714.0113.8714.0113.920.18%7,648
Dec 17, 202413.9914.0113.9413.9813.900.34%5,550
Dec 16, 202413.9213.9713.8513.9313.850.32%11,569
Dec 13, 202413.9313.9413.8913.8913.81-0.54%4,599
Dec 12, 202414.0114.0113.9713.9713.88-0.89%1,279
Dec 11, 202414.1814.1914.0914.0914.01-1.03%80,720
Dec 10, 202414.2414.2614.2414.2414.15-0.31%3,205
Dec 9, 202414.3014.3014.2714.2814.19-0.52%4,680
Dec 6, 202414.3814.3814.3314.3614.27-0.52%3,910
Dec 5, 202414.3714.4314.3714.4314.340.58%515
Dec 4, 202414.2414.3514.2314.3514.260.58%60,810
Dec 3, 202414.3314.3414.2614.2614.18-1.09%2,682
Dec 2, 202414.3414.4314.3314.4214.330.86%2,684
Nov 29, 202414.2914.3014.2914.3014.210.76%812
Nov 27, 202414.1814.2114.1614.1914.11-0.32%7,443
Nov 26, 202414.2214.2514.2014.2414.11-0.18%2,378
Nov 25, 202414.1814.2714.1814.2614.131.76%2,735
Nov 22, 202413.9714.0313.9714.0213.890.25%2,466
Nov 21, 202413.9413.9813.9313.9813.860.29%7,068
Nov 20, 202413.8813.9913.8713.9413.82-0.04%7,069
Nov 19, 202413.9513.9913.9513.9513.820.50%2,104
Nov 18, 202413.8013.9513.8013.8813.75-0.45%3,756
Nov 15, 202413.9713.9713.8213.9413.82-0.53%59,172
Nov 14, 202413.9214.0713.9214.0113.891.77%6,324
Nov 13, 202413.9413.9413.7613.7713.65-1.36%5,629
Nov 12, 202414.1014.1313.9613.9613.84-1.83%3,472
Nov 11, 202414.2714.2714.1814.2214.090.03%56,850
Nov 8, 202414.0914.2214.0914.2214.092.42%2,902
Nov 7, 202413.8513.9413.8413.8813.76-0.19%16,517
Nov 6, 202413.9113.9113.8513.9113.78-2.82%10,260
Nov 5, 202414.1814.3314.1814.3114.180.58%56,727
Nov 4, 202414.1714.2314.1314.2314.101.43%3,142
Nov 1, 202414.1114.1213.9914.0313.90-1.26%27,684
Oct 31, 202414.2014.2514.1614.2114.080.27%310,886
Oct 30, 202414.1714.1814.1214.1714.040.93%228,754
Oct 29, 202414.0214.0414.0014.0413.87-0.07%11,397
Oct 28, 202414.0514.0713.9714.0513.880.04%1,324
Oct 25, 202414.0414.0414.0314.0413.88-0.33%596
Oct 24, 202414.0014.1014.0014.0913.920.57%2,420
Oct 23, 202413.9914.0413.9914.0113.840.14%1,696
Oct 22, 202413.9514.0013.9513.9913.820.33%4,336
Oct 21, 202413.9913.9913.9413.9413.78-1.18%672
Oct 18, 202414.1514.1514.1114.1113.94-0.04%1,476
Oct 17, 202414.2014.2014.1214.1213.95-1.25%1,760
Oct 16, 202414.3314.3314.2914.2914.120.37%2,520
Oct 15, 202414.1414.2414.1414.2414.071.07%2,824
Oct 14, 202414.0214.0914.0214.0913.920.06%4,414
Oct 11, 202414.0814.1114.0814.0813.91-0.49%1,433
Oct 10, 202414.1514.1614.1314.1513.98-1.15%1,320
Oct 9, 202414.3214.3314.2914.3214.150.32%4,644
Oct 8, 202414.2614.3014.2614.2714.10-0.62%6,060
Oct 7, 202414.3714.3814.3614.3614.19-0.11%1,668
Oct 4, 202414.3214.3814.3114.3814.200.03%8,646
Oct 3, 202414.4014.4314.3714.3714.20-0.28%6,923
Oct 2, 202414.3514.4114.3514.4114.24-0.96%2,730
Oct 1, 202414.6214.6214.5514.5514.380.83%1,040
Sep 30, 202414.4714.4714.4314.4314.26-0.14%19,609
Sep 27, 202414.4614.4614.4514.4514.28-0.20%1,545