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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |