Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
50.40
-0.06 (-0.12%)
Nov 17, 2025, 4:00 PM EST - Market closed
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 50.48 | 50.49 | 50.39 | 50.40 | 50.40 | -0.13% | 9,484 |
| Nov 14, 2025 | 50.40 | 50.50 | 50.40 | 50.46 | 50.46 | 0.22% | 13,833 |
| Nov 13, 2025 | 50.55 | 50.55 | 50.36 | 50.36 | 50.36 | -0.40% | 15,805 |
| Nov 12, 2025 | 50.66 | 50.66 | 50.46 | 50.56 | 50.56 | 0.01% | 3,761 |
| Nov 11, 2025 | 50.59 | 50.66 | 50.55 | 50.55 | 50.55 | -0.09% | 2,907 |
| Nov 10, 2025 | 50.49 | 50.60 | 50.39 | 50.60 | 50.60 | 0.48% | 7,996 |
| Nov 7, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 50.36 | 0.07% | 14,021 |
| Nov 6, 2025 | 50.16 | 50.34 | 50.16 | 50.32 | 50.32 | 0.24% | 9,786 |
| Nov 5, 2025 | 50.02 | 50.24 | 50.02 | 50.20 | 50.20 | 0.10% | 2,289 |
| Nov 4, 2025 | 50.15 | 50.17 | 50.15 | 50.15 | 50.15 | -0.17% | 596 |
| Nov 3, 2025 | 50.26 | 50.32 | 50.24 | 50.24 | 50.24 | 0.04% | 8,043 |
| Oct 31, 2025 | 50.31 | 50.31 | 50.15 | 50.22 | 50.22 | -0.19% | 7,183 |
| Oct 30, 2025 | 50.30 | 50.35 | 50.29 | 50.32 | 50.32 | -0.76% | 4,708 |
| Oct 29, 2025 | 50.71 | 50.71 | 50.66 | 50.70 | 50.37 | 0.18% | 1,224 |
| Oct 28, 2025 | 50.67 | 50.68 | 50.61 | 50.61 | 50.28 | -0.34% | 3,844 |
| Oct 27, 2025 | 50.78 | 50.85 | 50.71 | 50.79 | 50.45 | 0.11% | 5,756 |
| Oct 24, 2025 | 50.63 | 50.73 | 50.63 | 50.73 | 50.40 | 0.20% | 3,667 |
| Oct 23, 2025 | 50.53 | 50.67 | 50.53 | 50.63 | 50.30 | -0.04% | 9,539 |
| Oct 22, 2025 | 50.62 | 50.65 | 50.60 | 50.65 | 50.32 | -0.19% | 1,941 |
| Oct 21, 2025 | 50.78 | 50.81 | 50.75 | 50.75 | 50.42 | 0.20% | 1,261 |
| Oct 20, 2025 | 50.51 | 50.65 | 50.51 | 50.65 | 50.32 | 0.31% | 2,123 |
| Oct 17, 2025 | 50.58 | 50.58 | 50.46 | 50.49 | 50.16 | -0.04% | 1,165 |
| Oct 16, 2025 | 50.64 | 50.75 | 50.51 | 50.51 | 50.18 | -0.43% | 13,171 |
| Oct 15, 2025 | 50.74 | 50.80 | 50.57 | 50.73 | 50.40 | 0.19% | 26,776 |
| Oct 14, 2025 | 50.43 | 50.64 | 50.42 | 50.64 | 50.30 | 0.20% | 4,065 |
| Oct 13, 2025 | 50.52 | 50.53 | 50.43 | 50.53 | 50.20 | 0.30% | 1,396 |
| Oct 10, 2025 | 50.74 | 50.74 | 50.38 | 50.38 | 50.05 | -0.59% | 7,021 |
| Oct 9, 2025 | 50.72 | 50.76 | 50.64 | 50.68 | 50.35 | -0.29% | 3,310 |
| Oct 8, 2025 | 50.89 | 50.91 | 50.83 | 50.83 | 50.49 | -0.20% | 2,388 |
| Oct 7, 2025 | 50.93 | 50.96 | 50.92 | 50.93 | 50.59 | -0.08% | 3,167 |
| Oct 6, 2025 | 50.97 | 51.00 | 50.97 | 50.97 | 50.63 | -0.07% | 1,497 |
| Oct 3, 2025 | 50.90 | 51.04 | 50.90 | 51.00 | 50.66 | 0.16% | 2,929 |
| Oct 2, 2025 | 50.85 | 50.96 | 50.85 | 50.92 | 50.58 | -0.07% | 4,303 |
| Oct 1, 2025 | 50.90 | 50.96 | 50.81 | 50.96 | 50.62 | 0.30% | 7,845 |
| Sep 30, 2025 | 50.79 | 50.81 | 50.75 | 50.80 | 50.47 | -0.06% | 14,172 |
| Sep 29, 2025 | 51.04 | 51.04 | 50.84 | 50.84 | 50.50 | -0.67% | 2,523 |
| Sep 26, 2025 | 51.08 | 51.24 | 51.08 | 51.18 | 50.51 | 0.07% | 1,003 |
| Sep 25, 2025 | 51.23 | 51.23 | 51.15 | 51.15 | 50.48 | -0.26% | 1,834 |
| Sep 24, 2025 | 51.37 | 51.38 | 51.28 | 51.28 | 50.61 | -0.02% | 963 |
| Sep 23, 2025 | 51.31 | 51.35 | 51.29 | 51.29 | 50.62 | -0.07% | 2,536 |
| Sep 22, 2025 | 51.24 | 51.41 | 51.24 | 51.33 | 50.66 | 0.07% | 9,817 |
| Sep 19, 2025 | 51.29 | 51.37 | 51.29 | 51.29 | 50.62 | 0.03% | 1,350 |
| Sep 18, 2025 | 51.27 | 51.29 | 51.19 | 51.27 | 50.60 | 0.09% | 2,884 |
| Sep 17, 2025 | 51.28 | 51.29 | 51.23 | 51.23 | 50.56 | -0.08% | 9,872 |
| Sep 16, 2025 | 51.17 | 51.28 | 51.17 | 51.27 | 50.60 | 0.34% | 3,668 |
| Sep 15, 2025 | 51.04 | 51.11 | 51.02 | 51.09 | 50.43 | 0.44% | 5,556 |
| Sep 12, 2025 | 50.85 | 51.15 | 50.83 | 50.87 | 50.20 | 0.04% | 38,631 |
| Sep 11, 2025 | 50.83 | 50.95 | 50.83 | 50.85 | 50.19 | 0.11% | 3,262 |
| Sep 10, 2025 | 50.80 | 50.90 | 50.80 | 50.80 | 50.13 | 0.24% | 13,866 |
| Sep 9, 2025 | 50.70 | 50.70 | 50.61 | 50.67 | 50.01 | 0.01% | 2,276 |