Skip to main content
logo
Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
98.14
-0.18 (-0.18%)
Nov 10, 2026, 11:10 AM EST - Market open

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202698.0098.2097.6398.1498.14-0.18%9,821
Nov 9, 202698.6698.6698.1498.3298.32-0.16%11,904
Nov 6, 202698.0098.5197.8498.4898.480.39%30,341
Nov 5, 202697.8398.1097.7298.1098.100.02%61,875
Nov 4, 202698.1498.1497.1698.0898.080.20%62,875
Nov 3, 202698.2498.2597.6897.8897.88-0.81%95,433
Nov 2, 202698.6298.7298.1498.6898.68-0.22%75,966
Oct 30, 202696.9498.9096.9198.9098.901.36%216,892
Oct 29, 202697.1797.6797.1797.5797.570.01%5,025
Oct 28, 202698.6098.6097.8697.8697.57-0.43%2,296
Oct 27, 202698.0898.2998.0898.2997.990.47%311
Oct 26, 202697.9597.9797.8297.8297.530.18%3,421
Oct 23, 202698.0498.0497.5297.6597.360.20%694
Oct 22, 202697.6897.7397.4697.4697.160.90%1,959
Oct 21, 202696.6996.6996.5496.5996.300.28%940
Oct 20, 202696.3296.6996.1596.3296.030.59%4,156
Oct 19, 202695.7095.7695.7095.7695.47-0.59%189
Oct 16, 202696.6096.6096.3396.3396.040.16%165
Oct 15, 202696.2496.2496.1796.1795.890.58%462
Oct 14, 202694.6995.6294.6995.6295.330.56%213
Oct 13, 202694.9595.1394.9095.0994.800.50%3,109
Oct 12, 202694.6194.6194.6194.6194.33-0.52%111
Oct 9, 202695.1195.1195.1195.1194.820.44%8
Oct 8, 202694.0494.7094.0494.7094.411.00%957
Oct 7, 202693.7693.7693.7693.7693.48-0.58%38
Oct 6, 202694.5094.5094.3194.3194.030.38%222
Oct 5, 202693.9693.9693.9693.9693.67-0.61%83
Oct 2, 202694.7794.7794.5394.5394.250.12%228
Oct 1, 202694.3394.4294.3394.4294.14-0.28%166
Sep 30, 202694.4494.6894.4494.6894.40-0.59%432
Sep 29, 202695.2495.2495.2495.2494.96-0.65%69
Sep 28, 202696.1596.1596.1596.1595.58-0.42%328
Sep 25, 202696.7996.7996.2996.5695.98-0.96%789
Sep 24, 202697.8897.9597.5097.5096.91-0.68%348
Sep 23, 202698.1698.1698.1698.1697.57-0.40%214
Sep 22, 202698.8499.0098.5698.5697.970.25%1,035
Sep 21, 202698.3198.3198.3198.3197.720.25%96
Sep 18, 202698.0798.0798.0798.0797.480.19%153
Sep 17, 202697.9998.0797.8897.8897.29-0.04%1,186
Sep 16, 202697.9297.9297.9297.9297.330.46%35
Sep 15, 202697.4797.4797.4797.4796.89-0.05%27
Sep 14, 202697.5297.5297.5297.5296.930.56%156
Sep 11, 202697.4997.4996.9796.9796.390.84%426
Sep 10, 202696.2596.5096.1696.1695.59-0.46%1,234
Sep 9, 202696.4996.6196.4996.6196.03-0.22%488
Sep 8, 202696.9496.9496.8296.8296.240.19%149
Sep 4, 202696.3197.1296.3196.6496.060.41%8,835
Sep 3, 202696.2396.2496.2396.2495.660.15%252
Sep 2, 202696.2696.4896.1096.1095.52-0.47%1,212
Sep 1, 202696.5596.5596.5596.5595.970.44%111