Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
48.40
-0.02 (-0.04%)
May 23, 2025, 4:00 PM - Market closed
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 48.42 | 48.42 | 48.38 | 48.40 | 48.40 | -0.03% | 1,876 |
| May 22, 2025 | 48.31 | 48.47 | 48.24 | 48.42 | 48.42 | 0.14% | 16,529 |
| May 21, 2025 | 48.83 | 48.83 | 48.35 | 48.35 | 48.35 | -0.84% | 2,689 |
| May 20, 2025 | 48.73 | 48.83 | 48.73 | 48.76 | 48.76 | -0.18% | 11,838 |
| May 19, 2025 | 48.89 | 48.89 | 48.67 | 48.85 | 48.85 | -0.07% | 10,157 |
| May 16, 2025 | 48.81 | 48.89 | 48.79 | 48.89 | 48.89 | 0.35% | 3,382 |
| May 15, 2025 | 48.64 | 48.75 | 48.58 | 48.72 | 48.72 | 0.14% | 14,333 |
| May 14, 2025 | 48.83 | 48.83 | 48.65 | 48.65 | 48.65 | -0.17% | 3,159 |
| May 13, 2025 | 48.50 | 48.73 | 48.50 | 48.73 | 48.73 | 0.19% | 8,891 |
| May 12, 2025 | 48.37 | 48.64 | 48.32 | 48.64 | 48.64 | 1.17% | 15,678 |
| May 9, 2025 | 48.07 | 48.10 | 48.07 | 48.08 | 48.08 | 0.20% | 1,553 |
| May 8, 2025 | 48.04 | 48.08 | 47.98 | 47.98 | 47.98 | -0.23% | 6,192 |
| May 7, 2025 | 48.14 | 48.17 | 48.09 | 48.09 | 48.09 | 0.10% | 1,241 |
| May 6, 2025 | 47.99 | 48.06 | 47.98 | 48.04 | 48.04 | 0.05% | 4,494 |
| May 5, 2025 | 48.04 | 48.04 | 47.95 | 48.02 | 48.02 | -0.26% | 8,075 |
| May 2, 2025 | 48.04 | 48.15 | 48.03 | 48.15 | 48.15 | 0.26% | 3,536 |
| May 1, 2025 | 48.08 | 48.09 | 48.00 | 48.02 | 48.02 | -0.06% | 10,639 |
| Apr 30, 2025 | 48.13 | 48.13 | 48.05 | 48.05 | 48.05 | -0.51% | 12,966 |
| Apr 29, 2025 | 48.26 | 48.29 | 48.26 | 48.29 | 48.29 | -0.71% | 3,421 |
| Apr 28, 2025 | 48.41 | 48.69 | 48.41 | 48.64 | 48.30 | 0.10% | 6,339 |
| Apr 25, 2025 | 48.66 | 48.66 | 48.36 | 48.59 | 48.26 | 0.42% | 10,926 |
| Apr 24, 2025 | 48.42 | 48.42 | 48.15 | 48.39 | 48.05 | 0.61% | 7,585 |
| Apr 23, 2025 | 48.22 | 48.35 | 48.09 | 48.09 | 47.76 | 0.87% | 22,727 |
| Apr 22, 2025 | 47.47 | 47.72 | 47.47 | 47.68 | 47.35 | 0.78% | 6,038 |
| Apr 21, 2025 | 47.48 | 47.52 | 47.20 | 47.31 | 46.99 | -0.84% | 13,866 |
| Apr 17, 2025 | 47.49 | 47.71 | 47.48 | 47.71 | 47.38 | 0.69% | 3,450 |
| Apr 16, 2025 | 47.23 | 47.43 | 47.23 | 47.38 | 47.06 | 0.13% | 1,938 |
| Apr 15, 2025 | 47.25 | 47.42 | 47.21 | 47.32 | 47.00 | 0.40% | 5,983 |
| Apr 14, 2025 | 47.14 | 47.27 | 47.10 | 47.13 | 46.81 | 0.60% | 1,287 |
| Apr 11, 2025 | 46.50 | 46.85 | 46.50 | 46.85 | 46.53 | -0.01% | 4,247 |
| Apr 10, 2025 | 47.28 | 47.34 | 46.78 | 46.86 | 46.53 | -1.78% | 13,545 |
| Apr 9, 2025 | 46.79 | 47.71 | 46.44 | 47.71 | 47.38 | 2.15% | 31,371 |
| Apr 8, 2025 | 47.36 | 47.55 | 46.70 | 46.70 | 46.38 | -0.95% | 28,144 |
| Apr 7, 2025 | 46.98 | 47.56 | 46.98 | 47.15 | 46.82 | -1.30% | 30,394 |
| Apr 4, 2025 | 48.52 | 48.52 | 47.64 | 47.77 | 47.44 | -2.06% | 23,929 |
| Apr 3, 2025 | 49.15 | 49.15 | 48.67 | 48.78 | 48.44 | -1.24% | 50,572 |
| Apr 2, 2025 | 49.29 | 49.39 | 49.20 | 49.39 | 49.05 | 0.22% | 24,533 |
| Apr 1, 2025 | 49.16 | 49.28 | 49.10 | 49.28 | 48.94 | 0.11% | 13,138 |
| Mar 31, 2025 | 49.25 | 49.26 | 49.17 | 49.22 | 48.89 | -0.15% | 15,166 |
| Mar 28, 2025 | 49.59 | 49.59 | 49.24 | 49.30 | 48.96 | -0.83% | 18,945 |
| Mar 27, 2025 | 49.80 | 49.82 | 49.71 | 49.71 | 49.04 | -0.26% | 9,514 |
| Mar 26, 2025 | 50.13 | 50.13 | 49.85 | 49.85 | 49.17 | -0.56% | 8,725 |
| Mar 25, 2025 | 50.12 | 50.15 | 50.11 | 50.13 | 49.45 | 0.04% | 9,914 |
| Mar 24, 2025 | 50.10 | 50.12 | 50.02 | 50.11 | 49.43 | 0.16% | 11,185 |
| Mar 21, 2025 | 50.15 | 50.15 | 50.00 | 50.03 | 49.35 | -0.07% | 4,193 |
| Mar 20, 2025 | 50.04 | 50.09 | 50.03 | 50.06 | 49.38 | 0.10% | 15,860 |
| Mar 19, 2025 | 49.90 | 50.09 | 49.90 | 50.01 | 49.33 | 0.15% | 17,832 |
| Mar 18, 2025 | 49.94 | 49.98 | 49.90 | 49.94 | 49.26 | -0.09% | 6,506 |
| Mar 17, 2025 | 50.06 | 50.06 | 49.85 | 49.98 | 49.30 | 0.31% | 17,478 |
| Mar 14, 2025 | 49.72 | 49.86 | 49.71 | 49.83 | 49.15 | 0.25% | 26,635 |