Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
50.09
-0.16 (-0.32%)
At close: Sep 2, 2025, 4:00 PM
50.09
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 49.98 | 50.11 | 49.98 | 50.08 | - | -0.34% | 2,287 |
| Aug 29, 2025 | 50.20 | 50.29 | 50.20 | 50.25 | 50.25 | -0.10% | 1,126 |
| Aug 28, 2025 | 50.15 | 50.31 | 50.15 | 50.30 | 50.30 | -0.55% | 8,488 |
| Aug 27, 2025 | 50.54 | 50.61 | 50.53 | 50.58 | 50.24 | -0.01% | 907 |
| Aug 26, 2025 | 50.51 | 50.59 | 50.50 | 50.59 | 50.25 | 0.13% | 1,259 |
| Aug 25, 2025 | 50.41 | 50.60 | 50.41 | 50.52 | 50.19 | 0.10% | 6,023 |
| Aug 22, 2025 | 50.30 | 50.47 | 50.29 | 50.47 | 50.14 | 0.63% | 9,063 |
| Aug 21, 2025 | 50.06 | 50.24 | 50.06 | 50.15 | 49.82 | -0.05% | 2,659 |
| Aug 20, 2025 | 50.16 | 50.24 | 50.16 | 50.18 | 49.84 | -0.11% | 2,807 |
| Aug 19, 2025 | 50.27 | 50.27 | 50.12 | 50.23 | 49.90 | 0.15% | 6,068 |
| Aug 18, 2025 | 50.07 | 50.16 | 50.07 | 50.16 | 49.82 | 0.07% | 1,487 |
| Aug 15, 2025 | 50.03 | 50.13 | 50.03 | 50.12 | 49.79 | 0.06% | 2,068 |
| Aug 14, 2025 | 50.06 | 50.09 | 50.05 | 50.09 | 49.76 | -0.12% | 1,924 |
| Aug 13, 2025 | 49.97 | 50.15 | 49.92 | 50.15 | 49.82 | 0.34% | 3,722 |
| Aug 12, 2025 | 49.85 | 49.98 | 49.79 | 49.98 | 49.65 | 0.26% | 3,084 |
| Aug 11, 2025 | 49.69 | 49.86 | 49.69 | 49.85 | 49.52 | 0.14% | 2,263 |
| Aug 8, 2025 | 49.75 | 49.78 | 49.69 | 49.78 | 49.45 | 0.06% | 2,587 |
| Aug 7, 2025 | 49.79 | 49.79 | 49.75 | 49.75 | 49.42 | - | 1,396 |
| Aug 6, 2025 | 49.67 | 49.75 | 49.65 | 49.75 | 49.42 | 0.14% | 4,500 |
| Aug 5, 2025 | 49.70 | 49.73 | 49.65 | 49.68 | 49.35 | -0.02% | 4,121 |
| Aug 4, 2025 | 49.57 | 49.69 | 49.57 | 49.69 | 49.36 | 0.28% | 616 |
| Aug 1, 2025 | 49.53 | 49.55 | 49.53 | 49.55 | 49.22 | -0.10% | 2,941 |
| Jul 31, 2025 | 49.58 | 49.62 | 49.51 | 49.60 | 49.27 | 0.16% | 8,861 |
| Jul 30, 2025 | 49.57 | 49.57 | 49.51 | 49.52 | 49.19 | -0.74% | 3,666 |
| Jul 29, 2025 | 49.91 | 49.91 | 49.82 | 49.89 | 49.23 | 0.08% | 648 |
| Jul 28, 2025 | 49.79 | 49.87 | 49.79 | 49.85 | 49.19 | 0.04% | 1,365 |
| Jul 25, 2025 | 49.84 | 49.89 | 49.81 | 49.83 | 49.17 | 0.02% | 1,585 |
| Jul 24, 2025 | 49.81 | 49.82 | 49.81 | 49.82 | 49.16 | -0.01% | 367 |
| Jul 23, 2025 | 49.80 | 49.85 | 49.80 | 49.83 | 49.17 | 0.10% | 3,631 |
| Jul 22, 2025 | 49.80 | 49.84 | 49.75 | 49.77 | 49.11 | 0.07% | 8,573 |
| Jul 21, 2025 | 49.74 | 49.76 | 49.72 | 49.74 | 49.08 | 0.10% | 6,301 |
| Jul 18, 2025 | 49.71 | 49.74 | 49.66 | 49.69 | 49.03 | -0.01% | 2,259 |
| Jul 17, 2025 | 49.66 | 49.72 | 49.62 | 49.70 | 49.04 | 0.09% | 3,681 |
| Jul 16, 2025 | 49.62 | 49.65 | 49.58 | 49.65 | 48.99 | -0.11% | 2,854 |
| Jul 15, 2025 | 49.88 | 49.88 | 49.70 | 49.71 | 49.05 | 0.03% | 1,941 |
| Jul 14, 2025 | 49.56 | 49.71 | 49.56 | 49.69 | 49.03 | -0.02% | 3,411 |
| Jul 11, 2025 | 49.71 | 49.76 | 49.66 | 49.70 | 49.04 | -0.20% | 4,785 |
| Jul 10, 2025 | 49.85 | 49.85 | 49.76 | 49.80 | 49.14 | -0.10% | 2,047 |
| Jul 9, 2025 | 49.86 | 49.86 | 49.70 | 49.85 | 49.19 | 0.29% | 13,720 |
| Jul 8, 2025 | 49.65 | 49.73 | 49.64 | 49.71 | 49.05 | 0.13% | 1,471 |
| Jul 7, 2025 | 49.73 | 49.73 | 49.59 | 49.64 | 48.98 | -0.14% | 3,447 |
| Jul 3, 2025 | 49.74 | 49.76 | 49.67 | 49.71 | 49.05 | 0.12% | 2,864 |
| Jul 2, 2025 | 49.56 | 49.65 | 49.56 | 49.65 | 48.99 | 0.22% | 2,815 |
| Jul 1, 2025 | 49.48 | 49.57 | 49.43 | 49.54 | 48.88 | 0.08% | 1,629 |
| Jun 30, 2025 | 49.48 | 49.51 | 49.44 | 49.50 | 48.84 | 0.19% | 10,432 |
| Jun 27, 2025 | 49.43 | 49.47 | 49.40 | 49.41 | 48.75 | -0.67% | 994 |
| Jun 26, 2025 | 49.81 | 49.81 | 49.67 | 49.74 | 48.75 | 0.20% | 2,540 |
| Jun 25, 2025 | 49.64 | 49.65 | 49.59 | 49.64 | 48.65 | -0.06% | 6,331 |
| Jun 24, 2025 | 49.44 | 49.67 | 49.44 | 49.67 | 48.68 | 0.39% | 9,557 |
| Jun 23, 2025 | 49.49 | 49.61 | 49.48 | 49.48 | 48.49 | -0.07% | 10,359 |