Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
48.79
-0.62 (-1.25%)
Apr 3, 2025, 1:07 PM EDT - Market open
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 49.15 | 49.15 | 48.95 | 48.95 | - | -0.90% | 21,482 |
| Apr 2, 2025 | 49.29 | 49.39 | 49.20 | 49.39 | 49.39 | 0.22% | 24,533 |
| Apr 1, 2025 | 49.16 | 49.28 | 49.10 | 49.28 | 49.28 | 0.11% | 13,138 |
| Mar 31, 2025 | 49.25 | 49.26 | 49.17 | 49.22 | 49.22 | -0.15% | 15,166 |
| Mar 28, 2025 | 49.59 | 49.59 | 49.24 | 49.30 | 49.30 | -0.83% | 18,945 |
| Mar 27, 2025 | 49.80 | 49.82 | 49.71 | 49.71 | 49.38 | -0.26% | 9,514 |
| Mar 26, 2025 | 50.13 | 50.13 | 49.85 | 49.85 | 49.51 | -0.56% | 8,725 |
| Mar 25, 2025 | 50.12 | 50.15 | 50.11 | 50.13 | 49.79 | 0.04% | 9,914 |
| Mar 24, 2025 | 50.10 | 50.12 | 50.02 | 50.11 | 49.77 | 0.16% | 11,185 |
| Mar 21, 2025 | 50.15 | 50.15 | 50.00 | 50.03 | 49.69 | -0.07% | 4,193 |
| Mar 20, 2025 | 50.04 | 50.09 | 50.03 | 50.06 | 49.72 | 0.10% | 15,860 |
| Mar 19, 2025 | 49.90 | 50.09 | 49.90 | 50.01 | 49.67 | 0.15% | 17,832 |
| Mar 18, 2025 | 49.94 | 49.98 | 49.90 | 49.94 | 49.60 | -0.09% | 6,506 |
| Mar 17, 2025 | 50.06 | 50.06 | 49.85 | 49.98 | 49.64 | 0.31% | 17,478 |
| Mar 14, 2025 | 49.72 | 49.86 | 49.71 | 49.83 | 49.49 | 0.25% | 26,635 |
| Mar 13, 2025 | 49.85 | 49.85 | 49.70 | 49.70 | 49.37 | -0.23% | 23,058 |
| Mar 12, 2025 | 49.74 | 49.87 | 49.74 | 49.81 | 49.48 | 0.13% | 2,396 |
| Mar 11, 2025 | 50.02 | 50.03 | 49.75 | 49.75 | 49.42 | -0.48% | 42,715 |
| Mar 10, 2025 | 50.11 | 50.15 | 49.99 | 49.99 | 49.66 | -0.28% | 12,535 |
| Mar 7, 2025 | 50.10 | 50.21 | 50.10 | 50.13 | 49.79 | 0.12% | 11,863 |
| Mar 6, 2025 | 50.24 | 50.24 | 50.05 | 50.07 | 49.73 | -0.37% | 21,750 |
| Mar 5, 2025 | 50.39 | 50.39 | 50.17 | 50.26 | 49.92 | -0.01% | 22,984 |
| Mar 4, 2025 | 50.41 | 50.41 | 50.15 | 50.26 | 49.92 | -0.35% | 104,551 |
| Mar 3, 2025 | 50.51 | 50.51 | 50.41 | 50.44 | 50.10 | -0.18% | 33,072 |
| Feb 28, 2025 | 50.72 | 50.72 | 50.36 | 50.53 | 50.19 | 0.26% | 44,608 |
| Feb 27, 2025 | 50.67 | 50.67 | 50.40 | 50.40 | 50.06 | -0.71% | 26,738 |
| Feb 26, 2025 | 50.75 | 50.80 | 50.70 | 50.76 | 50.09 | 0.12% | 22,751 |
| Feb 25, 2025 | 50.69 | 50.71 | 50.65 | 50.70 | 50.03 | 0.11% | 6,708 |
| Feb 24, 2025 | 50.65 | 50.67 | 50.62 | 50.64 | 49.97 | 0.11% | 4,545 |
| Feb 21, 2025 | 50.62 | 50.68 | 50.59 | 50.59 | 49.91 | 0.03% | 4,335 |
| Feb 20, 2025 | 50.52 | 50.57 | 50.47 | 50.57 | 49.90 | 0.02% | 12,185 |
| Feb 19, 2025 | 50.57 | 50.63 | 50.50 | 50.56 | 49.89 | -0.03% | 7,963 |
| Feb 18, 2025 | 50.79 | 50.79 | 50.58 | 50.58 | 49.91 | -0.12% | 21,061 |
| Feb 14, 2025 | 50.66 | 50.68 | 50.64 | 50.64 | 49.97 | 0.13% | 4,452 |
| Feb 13, 2025 | 50.46 | 50.59 | 50.41 | 50.57 | 49.90 | 0.43% | 9,841 |
| Feb 12, 2025 | 50.26 | 50.35 | 50.20 | 50.35 | 49.68 | -0.13% | 3,239 |
| Feb 11, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 49.75 | -0.09% | 1,353 |
| Feb 10, 2025 | 50.43 | 50.46 | 50.41 | 50.46 | 49.79 | 0.19% | 1,175 |
| Feb 7, 2025 | 50.35 | 50.41 | 50.35 | 50.37 | 49.70 | -0.19% | 1,489 |
| Feb 6, 2025 | 50.50 | 50.54 | 50.46 | 50.46 | 49.79 | -0.08% | 5,347 |
| Feb 5, 2025 | 50.36 | 50.50 | 50.36 | 50.50 | 49.83 | 0.24% | 6,796 |
| Feb 4, 2025 | 50.31 | 50.38 | 50.31 | 50.38 | 49.71 | 0.10% | 2,616 |
| Feb 3, 2025 | 50.29 | 50.34 | 50.28 | 50.33 | 49.66 | -0.15% | 3,617 |
| Jan 31, 2025 | 50.48 | 50.48 | 50.41 | 50.41 | 49.74 | -0.19% | 2,407 |
| Jan 30, 2025 | 50.45 | 50.50 | 50.45 | 50.50 | 49.83 | -0.58% | 5,112 |
| Jan 29, 2025 | 50.80 | 50.80 | 50.78 | 50.80 | 49.79 | 0.05% | 3,958 |
| Jan 28, 2025 | 50.76 | 50.77 | 50.71 | 50.77 | 49.77 | -0.03% | 2,321 |
| Jan 27, 2025 | 50.66 | 50.79 | 50.65 | 50.79 | 49.78 | 0.21% | 4,804 |
| Jan 24, 2025 | 50.66 | 50.71 | 50.66 | 50.68 | 49.68 | 0.04% | 2,174 |
| Jan 23, 2025 | 50.65 | 50.70 | 50.62 | 50.66 | 49.66 | 0.08% | 15,086 |