Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
48.38
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202548.6648.6648.3648.5948.590.42%10,926
Apr 24, 202548.4248.4248.1548.3948.390.61%7,585
Apr 23, 202548.2248.3548.0948.0948.090.87%22,727
Apr 22, 202547.4747.7247.4747.6847.680.78%6,038
Apr 21, 202547.4847.5247.2047.3147.31-0.84%13,866
Apr 17, 202547.4947.7147.4847.7147.710.69%3,450
Apr 16, 202547.2347.4347.2347.3847.380.13%1,938
Apr 15, 202547.2547.4247.2147.3247.320.40%5,983
Apr 14, 202547.1447.2747.1047.1347.130.60%1,287
Apr 11, 202546.5046.8546.5046.8546.85-0.01%4,247
Apr 10, 202547.2847.3446.7846.8646.86-1.78%13,545
Apr 9, 202546.7947.7146.4447.7147.712.15%31,371
Apr 8, 202547.3647.5546.7046.7046.70-0.95%28,144
Apr 7, 202546.9847.5646.9847.1547.15-1.30%30,394
Apr 4, 202548.5248.5247.6447.7747.77-2.06%23,929
Apr 3, 202549.1549.1548.6748.7848.78-1.24%50,572
Apr 2, 202549.2949.3949.2049.3949.390.22%24,533
Apr 1, 202549.1649.2849.1049.2849.280.11%13,138
Mar 31, 202549.2549.2649.1749.2249.22-0.15%15,166
Mar 28, 202549.5949.5949.2449.3049.30-0.83%18,945
Mar 27, 202549.8049.8249.7149.7149.38-0.26%9,514
Mar 26, 202550.1350.1349.8549.8549.51-0.56%8,725
Mar 25, 202550.1250.1550.1150.1349.790.04%9,914
Mar 24, 202550.1050.1250.0250.1149.770.16%11,185
Mar 21, 202550.1550.1550.0050.0349.69-0.07%4,193
Mar 20, 202550.0450.0950.0350.0649.720.10%15,860
Mar 19, 202549.9050.0949.9050.0149.670.15%17,832
Mar 18, 202549.9449.9849.9049.9449.60-0.09%6,506
Mar 17, 202550.0650.0649.8549.9849.640.31%17,478
Mar 14, 202549.7249.8649.7149.8349.490.25%26,635
Mar 13, 202549.8549.8549.7049.7049.37-0.23%23,058
Mar 12, 202549.7449.8749.7449.8149.480.13%2,396
Mar 11, 202550.0250.0349.7549.7549.42-0.48%42,715
Mar 10, 202550.1150.1549.9949.9949.66-0.28%12,535
Mar 7, 202550.1050.2150.1050.1349.790.12%11,863
Mar 6, 202550.2450.2450.0550.0749.73-0.37%21,750
Mar 5, 202550.3950.3950.1750.2649.92-0.01%22,984
Mar 4, 202550.4150.4150.1550.2649.92-0.35%104,551
Mar 3, 202550.5150.5150.4150.4450.10-0.18%33,072
Feb 28, 202550.7250.7250.3650.5350.190.26%44,608
Feb 27, 202550.6750.6750.4050.4050.06-0.71%26,738
Feb 26, 202550.7550.8050.7050.7650.090.12%22,751
Feb 25, 202550.6950.7150.6550.7050.030.11%6,708
Feb 24, 202550.6550.6750.6250.6449.970.11%4,545
Feb 21, 202550.6250.6850.5950.5949.910.03%4,335
Feb 20, 202550.5250.5750.4750.5749.900.02%12,185
Feb 19, 202550.5750.6350.5050.5649.89-0.03%7,963
Feb 18, 202550.7950.7950.5850.5849.91-0.12%21,061
Feb 14, 202550.6650.6850.6450.6449.970.13%4,452
Feb 13, 202550.4650.5950.4150.5749.900.43%9,841