Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
101.23
-0.68 (-0.67%)
At close: Jun 18, 2026, 4:00 PM EDT
101.23
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 102.01 | 102.01 | 101.11 | 101.23 | 101.23 | -0.67% | 77,910 |
| Jun 17, 2026 | 100.30 | 101.91 | 100.30 | 101.91 | 101.91 | 1.62% | 20,926 |
| Jun 16, 2026 | 100.45 | 100.70 | 100.13 | 100.29 | 100.29 | 0.14% | 26,891 |
| Jun 15, 2026 | 101.17 | 101.17 | 99.98 | 100.15 | 100.15 | -0.04% | 34,688 |
| Jun 12, 2026 | 100.65 | 100.65 | 99.54 | 100.19 | 100.19 | 0.09% | 103,770 |
| Jun 11, 2026 | 99.79 | 100.62 | 99.18 | 100.10 | 100.10 | 1.29% | 107,236 |
| Jun 10, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | -0.22% | 42 |
| Jun 9, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -0.35% | 8 |
| Jun 8, 2026 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 0.47% | 109 |
| Jun 5, 2026 | 99.49 | 99.49 | 98.60 | 98.93 | 98.93 | 0.47% | 774 |
| Jun 4, 2026 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | 0.06% | 305 |
| Jun 3, 2026 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | -0.08% | 134 |
| Jun 2, 2026 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | 0.16% | 13 |
| Jun 1, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | 0.78% | 22 |
| May 29, 2026 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | -0.64% | 312 |
| May 28, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.43% | 8 |
| May 27, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 97.78 | -0.06% | 7 |
| May 26, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 97.83 | 0.32% | 16 |
| May 22, 2026 | 97.82 | 97.82 | 97.82 | 97.82 | 97.52 | 0.64% | 23 |
| May 21, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 96.90 | 0.49% | 8 |
| May 20, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.43 | 0.56% | 8 |
| May 19, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 95.90 | -0.38% | 66 |
| May 18, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.26 | 0.03% | 5 |
| May 15, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.23 | -0.98% | 71 |
| May 14, 2026 | 97.48 | 97.48 | 97.48 | 97.48 | 97.19 | 0.16% | 58 |
| May 13, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.03 | 0.29% | 70 |
| May 12, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 96.75 | -0.68% | 6 |
| May 11, 2026 | 97.29 | 97.70 | 97.29 | 97.70 | 97.41 | -0.31% | 646 |
| May 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.71 | 0.18% | 5 |
| May 7, 2026 | 97.83 | 97.83 | 97.83 | 97.83 | 97.53 | -0.46% | 12 |
| May 6, 2026 | 98.28 | 98.28 | 98.28 | 98.28 | 97.99 | 0.45% | 58 |
| May 5, 2026 | 97.80 | 97.84 | 97.80 | 97.84 | 97.55 | 0.48% | 732 |
| May 4, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | 97.08 | -0.31% | 84 |
| May 1, 2026 | 98.13 | 98.13 | 97.67 | 97.67 | 97.38 | 0.35% | 294 |
| Apr 30, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | 97.04 | 0.04% | 85 |
| Apr 29, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.00 | -0.24% | 5 |
| Apr 28, 2026 | 97.83 | 97.83 | 97.83 | 97.83 | 97.24 | -0.02% | 71 |
| Apr 27, 2026 | 97.28 | 97.84 | 97.28 | 97.84 | 97.25 | 0.13% | 1,015 |
| Apr 24, 2026 | 97.39 | 97.72 | 97.39 | 97.72 | 97.13 | -0.23% | 497 |
| Apr 23, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.35 | 0.38% | 304 |
| Apr 22, 2026 | 97.66 | 97.66 | 97.57 | 97.57 | 96.98 | -0.26% | 3,522 |
| Apr 21, 2026 | 98.50 | 98.50 | 97.83 | 97.83 | 97.24 | - | 728 |
| Apr 20, 2026 | 97.82 | 97.82 | 97.82 | 97.82 | 97.23 | 0.52% | 32 |
| Apr 17, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 96.73 | -0.19% | 145 |
| Apr 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | -0.49% | 4 |
| Apr 15, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | 97.40 | -0.34% | 20 |
| Apr 14, 2026 | 98.03 | 99.19 | 98.03 | 98.32 | 97.73 | 0.42% | 727 |
| Apr 13, 2026 | 97.91 | 97.91 | 97.91 | 97.91 | 97.32 | -0.12% | 29 |
| Apr 10, 2026 | 98.03 | 98.03 | 98.03 | 98.03 | 97.44 | -0.07% | 37 |
| Apr 9, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 97.51 | -0.49% | 39 |