Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
50.79
+0.05 (0.11%)
Oct 27, 2025, 4:00 PM EDT - Market closed
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 50.78 | 50.85 | 50.71 | 50.79 | 50.79 | 0.11% | 5,756 |
| Oct 24, 2025 | 50.63 | 50.73 | 50.63 | 50.73 | 50.73 | 0.20% | 3,667 |
| Oct 23, 2025 | 50.53 | 50.67 | 50.53 | 50.63 | 50.63 | -0.04% | 9,539 |
| Oct 22, 2025 | 50.62 | 50.65 | 50.60 | 50.65 | 50.65 | -0.19% | 1,941 |
| Oct 21, 2025 | 50.78 | 50.81 | 50.75 | 50.75 | 50.75 | 0.20% | 1,261 |
| Oct 20, 2025 | 50.51 | 50.65 | 50.51 | 50.65 | 50.65 | 0.31% | 2,123 |
| Oct 17, 2025 | 50.58 | 50.58 | 50.46 | 50.49 | 50.49 | -0.04% | 1,165 |
| Oct 16, 2025 | 50.64 | 50.75 | 50.51 | 50.51 | 50.51 | -0.43% | 13,171 |
| Oct 15, 2025 | 50.74 | 50.80 | 50.57 | 50.73 | 50.73 | 0.19% | 26,776 |
| Oct 14, 2025 | 50.43 | 50.64 | 50.42 | 50.64 | 50.64 | 0.20% | 4,065 |
| Oct 13, 2025 | 50.52 | 50.53 | 50.43 | 50.53 | 50.53 | 0.30% | 1,396 |
| Oct 10, 2025 | 50.74 | 50.74 | 50.38 | 50.38 | 50.38 | -0.59% | 7,021 |
| Oct 9, 2025 | 50.72 | 50.76 | 50.64 | 50.68 | 50.68 | -0.29% | 3,310 |
| Oct 8, 2025 | 50.89 | 50.91 | 50.83 | 50.83 | 50.83 | -0.20% | 2,388 |
| Oct 7, 2025 | 50.93 | 50.96 | 50.92 | 50.93 | 50.93 | -0.08% | 3,167 |
| Oct 6, 2025 | 50.97 | 51.00 | 50.97 | 50.97 | 50.97 | -0.07% | 1,497 |
| Oct 3, 2025 | 50.90 | 51.04 | 50.90 | 51.00 | 51.00 | 0.16% | 2,929 |
| Oct 2, 2025 | 50.85 | 50.96 | 50.85 | 50.92 | 50.92 | -0.07% | 4,303 |
| Oct 1, 2025 | 50.90 | 50.96 | 50.81 | 50.96 | 50.96 | 0.30% | 7,845 |
| Sep 30, 2025 | 50.79 | 50.81 | 50.75 | 50.80 | 50.80 | -0.06% | 14,172 |
| Sep 29, 2025 | 51.04 | 51.04 | 50.84 | 50.84 | 50.84 | -0.67% | 2,523 |
| Sep 26, 2025 | 51.08 | 51.24 | 51.08 | 51.18 | 50.85 | 0.07% | 1,003 |
| Sep 25, 2025 | 51.23 | 51.23 | 51.15 | 51.15 | 50.81 | -0.26% | 1,834 |
| Sep 24, 2025 | 51.37 | 51.38 | 51.28 | 51.28 | 50.95 | -0.02% | 963 |
| Sep 23, 2025 | 51.31 | 51.35 | 51.29 | 51.29 | 50.96 | -0.07% | 2,536 |
| Sep 22, 2025 | 51.24 | 51.41 | 51.24 | 51.33 | 50.99 | 0.07% | 9,817 |
| Sep 19, 2025 | 51.29 | 51.37 | 51.29 | 51.29 | 50.96 | 0.03% | 1,350 |
| Sep 18, 2025 | 51.27 | 51.29 | 51.19 | 51.27 | 50.94 | 0.09% | 2,884 |
| Sep 17, 2025 | 51.28 | 51.29 | 51.23 | 51.23 | 50.90 | -0.08% | 9,872 |
| Sep 16, 2025 | 51.17 | 51.28 | 51.17 | 51.27 | 50.94 | 0.34% | 3,668 |
| Sep 15, 2025 | 51.04 | 51.11 | 51.02 | 51.09 | 50.76 | 0.44% | 5,556 |
| Sep 12, 2025 | 50.85 | 51.15 | 50.83 | 50.87 | 50.54 | 0.04% | 38,631 |
| Sep 11, 2025 | 50.83 | 50.95 | 50.83 | 50.85 | 50.52 | 0.11% | 3,262 |
| Sep 10, 2025 | 50.80 | 50.90 | 50.80 | 50.80 | 50.46 | 0.24% | 13,866 |
| Sep 9, 2025 | 50.70 | 50.70 | 50.61 | 50.67 | 50.34 | 0.01% | 2,276 |
| Sep 8, 2025 | 50.62 | 50.72 | 50.61 | 50.67 | 50.34 | 0.13% | 3,313 |
| Sep 5, 2025 | 50.50 | 50.61 | 50.44 | 50.60 | 50.27 | 0.41% | 9,184 |
| Sep 4, 2025 | 50.25 | 50.39 | 50.25 | 50.39 | 50.07 | 0.14% | 2,946 |
| Sep 3, 2025 | 50.18 | 50.32 | 50.18 | 50.32 | 49.99 | 0.46% | 3,103 |
| Sep 2, 2025 | 49.98 | 50.11 | 49.97 | 50.09 | 49.76 | -0.32% | 3,480 |
| Aug 29, 2025 | 50.20 | 50.29 | 50.20 | 50.25 | 49.92 | -0.10% | 1,126 |
| Aug 28, 2025 | 50.15 | 50.31 | 50.15 | 50.30 | 49.97 | -0.55% | 8,488 |
| Aug 27, 2025 | 50.54 | 50.61 | 50.53 | 50.58 | 49.92 | -0.01% | 907 |
| Aug 26, 2025 | 50.51 | 50.59 | 50.50 | 50.59 | 49.92 | 0.13% | 1,259 |
| Aug 25, 2025 | 50.41 | 50.60 | 50.41 | 50.52 | 49.86 | 0.10% | 6,023 |
| Aug 22, 2025 | 50.30 | 50.47 | 50.29 | 50.47 | 49.81 | 0.63% | 9,063 |
| Aug 21, 2025 | 50.06 | 50.24 | 50.06 | 50.15 | 49.49 | -0.05% | 2,659 |
| Aug 20, 2025 | 50.16 | 50.24 | 50.16 | 50.18 | 49.52 | -0.11% | 2,807 |
| Aug 19, 2025 | 50.27 | 50.27 | 50.12 | 50.23 | 49.57 | 0.15% | 6,068 |
| Aug 18, 2025 | 50.07 | 50.16 | 50.07 | 50.16 | 49.50 | 0.07% | 1,487 |