Skip to main content
logo
Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
0.00
-0.4853 (-0.49%)
May 29, 2026, 4:00 PM EDT - Market closed

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202698.2098.2098.2098.2098.200.43%8
May 27, 202698.0798.0798.0798.0797.78-0.06%7
May 26, 202698.1398.1398.1398.1397.830.32%16
May 22, 202697.8297.8297.8297.8297.520.64%23
May 21, 202697.1997.1997.1997.1996.900.49%8
May 20, 202696.7296.7296.7296.7296.430.56%8
May 19, 202696.1996.1996.1996.1995.90-0.38%66
May 18, 202696.5596.5596.5596.5596.260.03%5
May 15, 202696.5296.5296.5296.5296.23-0.98%71
May 14, 202697.4897.4897.4897.4897.190.16%58
May 13, 202697.3297.3297.3297.3297.030.29%70
May 12, 202697.0497.0497.0497.0496.75-0.68%6
May 11, 202697.2997.7097.2997.7097.41-0.31%646
May 8, 202698.0098.0098.0098.0097.710.18%5
May 7, 202697.8397.8397.8397.8397.53-0.46%12
May 6, 202698.2898.2898.2898.2897.990.45%58
May 5, 202697.8097.8497.8097.8497.550.48%732
May 4, 202697.3797.3797.3797.3797.08-0.31%84
May 1, 202698.1398.1397.6797.6797.380.35%294
Apr 30, 202697.3397.3397.3397.3397.040.04%85
Apr 29, 202697.3097.3097.3097.3097.00-0.24%5
Apr 28, 202697.8397.8397.8397.8397.24-0.02%71
Apr 27, 202697.2897.8497.2897.8497.250.13%1,015
Apr 24, 202697.3997.7297.3997.7297.13-0.23%497
Apr 23, 202697.9497.9497.9497.9497.350.38%304
Apr 22, 202697.6697.6697.5797.5796.98-0.26%3,522
Apr 21, 202698.5098.5097.8397.8397.24-728
Apr 20, 202697.8297.8297.8297.8297.230.52%32
Apr 17, 202697.3297.3297.3297.3296.73-0.19%145
Apr 16, 202697.5097.5097.5097.5096.92-0.49%4
Apr 15, 202697.9997.9997.9997.9997.40-0.34%20
Apr 14, 202698.0399.1998.0398.3297.730.42%727
Apr 13, 202697.9197.9197.9197.9197.32-0.12%29
Apr 10, 202698.0398.0398.0398.0397.44-0.07%37
Apr 9, 202698.1098.1098.1098.1097.51-0.49%39
Apr 8, 202698.2098.5897.9298.5897.981.11%2,155
Apr 7, 202698.0498.0497.3897.4996.91-1.35%704
Apr 6, 202698.4798.8398.4798.8398.230.55%215
Apr 2, 202698.2998.2998.2998.2997.700.13%169
Apr 1, 202698.1798.1798.1798.1797.580.21%12
Mar 31, 202698.3998.3997.9697.9697.37-0.66%466
Mar 30, 202698.6198.6198.6198.6198.020.69%18
Mar 27, 202698.2398.2398.2398.2397.35-0.91%235
Mar 26, 202699.1499.1499.1499.1498.24-0.55%85
Mar 25, 202699.6899.6899.6899.6898.790.66%67
Mar 24, 202698.1799.0398.1799.0398.14-0.26%200
Mar 23, 202698.4599.6098.4599.2998.390.60%582
Mar 20, 202698.7098.7098.7098.7097.81-0.27%6
Mar 19, 202698.9698.9698.9698.9698.070.34%39
Mar 18, 202698.6298.6298.6298.6297.730.49%87