Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
49.71
+0.02 (0.03%)
Jul 15, 2025, 4:00 PM - Market closed

BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 49.88 49.88 49.70 49.71 49.71 0.03% 1,941
Jul 14, 2025 49.56 49.71 49.56 49.69 49.69 -0.02% 3,411
Jul 11, 2025 49.71 49.76 49.66 49.70 49.70 -0.20% 4,785
Jul 10, 2025 49.85 49.85 49.76 49.80 49.80 -0.10% 2,047
Jul 9, 2025 49.86 49.86 49.70 49.85 49.85 0.29% 13,720
Jul 8, 2025 49.65 49.73 49.64 49.71 49.71 0.13% 1,471
Jul 7, 2025 49.73 49.73 49.59 49.64 49.64 -0.14% 3,447
Jul 3, 2025 49.74 49.76 49.67 49.71 49.71 0.12% 2,864
Jul 2, 2025 49.56 49.65 49.56 49.65 49.65 0.22% 2,815
Jul 1, 2025 49.48 49.57 49.43 49.54 49.54 0.08% 1,629
Jun 30, 2025 49.48 49.51 49.44 49.50 49.50 0.19% 10,432
Jun 27, 2025 49.43 49.47 49.40 49.41 49.41 -0.67% 994
Jun 26, 2025 49.81 49.81 49.67 49.74 49.41 0.20% 2,540
Jun 25, 2025 49.64 49.65 49.59 49.64 49.31 -0.06% 6,331
Jun 24, 2025 49.44 49.67 49.44 49.67 49.34 0.39% 9,557
Jun 23, 2025 49.49 49.61 49.48 49.48 49.14 -0.07% 10,359
Jun 20, 2025 49.34 49.51 49.33 49.51 49.18 0.25% 13,844
Jun 18, 2025 49.38 49.43 49.34 49.39 49.06 0.08% 2,033
Jun 17, 2025 49.33 49.38 49.31 49.35 49.02 0.13% 3,353
Jun 16, 2025 49.29 49.36 49.26 49.29 48.96 -0.01% 6,082
Jun 13, 2025 49.42 49.42 49.26 49.29 48.96 -0.24% 2,077
Jun 12, 2025 49.39 49.42 49.39 49.41 49.08 0.21% 1,381
Jun 11, 2025 49.17 49.34 49.17 49.31 48.98 0.34% 9,080
Jun 10, 2025 48.99 49.14 48.99 49.14 48.81 0.22% 1,174
Jun 9, 2025 48.86 49.13 48.85 49.03 48.70 0.45% 20,955
Jun 6, 2025 48.77 48.89 48.77 48.81 48.48 -0.07% 13,138
Jun 5, 2025 48.85 48.87 48.85 48.85 48.52 0.01% 1,001
Jun 4, 2025 48.69 48.86 48.69 48.84 48.51 0.36% 5,962
Jun 3, 2025 48.54 48.70 48.53 48.67 48.34 0.35% 8,174
Jun 2, 2025 48.54 48.54 48.47 48.49 48.17 -0.11% 7,496
May 30, 2025 48.52 48.56 48.48 48.55 48.22 0.14% 4,380
May 29, 2025 48.41 48.48 48.41 48.48 48.15 -0.51% 4,281
May 28, 2025 48.77 48.77 48.70 48.73 48.07 -0.09% 2,363
May 27, 2025 48.98 48.98 48.55 48.77 48.11 0.76% 6,307
May 23, 2025 48.42 48.42 48.38 48.40 47.75 -0.03% 1,876
May 22, 2025 48.31 48.47 48.24 48.42 47.76 0.14% 16,529
May 21, 2025 48.83 48.83 48.35 48.35 47.70 -0.84% 2,689
May 20, 2025 48.73 48.83 48.73 48.76 48.10 -0.18% 11,838
May 19, 2025 48.89 48.89 48.67 48.85 48.19 -0.07% 10,157
May 16, 2025 48.81 48.89 48.79 48.89 48.22 0.35% 3,382
May 15, 2025 48.64 48.75 48.58 48.72 48.06 0.14% 14,333
May 14, 2025 48.83 48.83 48.65 48.65 47.99 -0.17% 3,159
May 13, 2025 48.50 48.73 48.50 48.73 48.07 0.19% 8,891
May 12, 2025 48.37 48.64 48.32 48.64 47.98 1.17% 15,678
May 9, 2025 48.07 48.10 48.07 48.08 47.43 0.20% 1,553
May 8, 2025 48.04 48.08 47.98 47.98 47.33 -0.23% 6,192
May 7, 2025 48.14 48.17 48.09 48.09 47.44 0.10% 1,241
May 6, 2025 47.99 48.06 47.98 48.04 47.39 0.05% 4,494
May 5, 2025 48.04 48.04 47.95 48.02 47.37 -0.26% 8,075
May 2, 2025 48.04 48.15 48.03 48.15 47.50 0.26% 3,536