Infrastructure Capital Bond Income ETF (BNDS)

BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	50.70	50.82	50.70	50.71	50.71	-0.03%	96,193
Jun 9, 2026	50.86	50.86	50.68	50.73	50.72	0.09%	14,184
Jun 8, 2026	50.70	50.77	50.68	50.68	50.68	-	25,375
Jun 5, 2026	50.80	50.80	50.66	50.68	50.68	-0.20%	23,898
Jun 4, 2026	50.78	50.82	50.72	50.78	50.78	0.16%	20,273
Jun 3, 2026	50.81	50.82	50.70	50.70	50.70	-0.20%	43,058
Jun 2, 2026	50.86	50.86	50.76	50.80	50.80	0.10%	36,566
Jun 1, 2026	50.81	50.81	50.71	50.75	50.75	-0.25%	24,866
May 29, 2026	50.93	50.93	50.85	50.88	50.88	0.03%	31,411
May 28, 2026	50.74	50.87	50.74	50.86	50.86	0.31%	18,034
May 27, 2026	51.02	51.10	51.02	51.05	50.70	-0.05%	26,236
May 26, 2026	50.98	51.08	50.98	51.07	50.73	0.22%	29,583
May 22, 2026	50.99	51.05	50.95	50.96	50.62	0.21%	36,619
May 21, 2026	50.86	50.91	50.82	50.86	50.52	-0.11%	15,981
May 20, 2026	50.76	50.96	50.76	50.91	50.57	0.30%	24,629
May 19, 2026	50.91	50.92	50.70	50.76	50.42	-0.42%	13,542
May 18, 2026	51.06	51.06	50.90	50.97	50.63	-0.06%	19,194
May 15, 2026	51.00	51.05	50.96	51.00	50.66	-0.13%	17,590
May 14, 2026	51.10	51.18	51.04	51.07	50.73	-0.01%	24,896
May 13, 2026	51.05	51.10	50.96	51.07	50.73	0.07%	26,533
May 12, 2026	51.11	51.13	50.96	51.03	50.69	-0.16%	11,809
May 11, 2026	51.12	51.19	51.11	51.11	50.77	-	9,586
May 8, 2026	51.09	51.17	51.05	51.11	50.77	0.16%	17,118
May 7, 2026	51.12	51.14	51.00	51.03	50.69	-0.16%	6,349
May 6, 2026	51.04	51.17	51.04	51.11	50.77	0.13%	8,694
May 5, 2026	51.03	51.07	51.00	51.05	50.70	0.18%	8,528
May 4, 2026	51.05	51.08	50.95	50.96	50.62	-0.18%	12,731
May 1, 2026	51.00	51.08	51.00	51.05	50.71	0.19%	18,764
Apr 30, 2026	50.94	50.99	50.85	50.95	50.61	0.19%	14,095
Apr 29, 2026	50.89	50.90	50.82	50.86	50.52	-0.24%	22,876
Apr 28, 2026	51.32	51.35	51.30	51.32	50.64	-0.01%	17,981
Apr 27, 2026	51.20	51.33	51.20	51.33	50.65	0.12%	25,966
Apr 24, 2026	51.15	51.28	51.13	51.27	50.59	0.25%	15,544
Apr 23, 2026	51.18	51.23	51.07	51.14	50.46	-0.01%	15,285
Apr 22, 2026	51.09	51.27	50.99	51.15	50.47	0.40%	20,059
Apr 21, 2026	51.12	51.17	50.94	50.94	50.27	-0.37%	28,973
Apr 20, 2026	51.21	51.26	51.00	51.13	50.45	-0.08%	37,896
Apr 17, 2026	51.27	51.27	51.17	51.17	50.49	0.18%	4,288
Apr 16, 2026	51.13	51.15	51.06	51.08	50.40	-0.11%	12,470
Apr 15, 2026	51.04	51.14	51.04	51.14	50.46	0.20%	5,124
Apr 14, 2026	50.94	51.10	50.90	51.03	50.36	0.33%	11,609
Apr 13, 2026	50.78	50.88	50.71	50.87	50.19	0.17%	21,781
Apr 10, 2026	50.70	50.90	50.66	50.78	50.11	0.37%	18,953
Apr 9, 2026	50.46	50.63	50.42	50.59	49.92	0.31%	6,429
Apr 8, 2026	50.45	50.50	50.22	50.44	49.77	0.78%	26,494
Apr 7, 2026	49.97	50.08	49.95	50.05	49.38	-0.02%	8,569
Apr 6, 2026	49.83	50.06	49.83	50.06	49.39	0.33%	25,489
Apr 2, 2026	49.78	49.89	49.65	49.89	49.23	0.32%	41,807
Apr 1, 2026	49.73	49.75	49.56	49.73	49.07	0.13%	21,853
Mar 31, 2026	49.64	49.68	49.48	49.67	49.01	0.50%	18,342

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.