Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
50.17
-0.04 (-0.08%)
At close: Aug 28, 2026, 4:00 PM EDT
50.17
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT
BNDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 50.23 | 50.30 | 50.15 | 50.17 | 50.17 | -0.07% | 28,640 |
| Aug 27, 2026 | 50.17 | 50.24 | 50.16 | 50.21 | 50.21 | 0.17% | 15,042 |
| Aug 26, 2026 | 50.48 | 50.50 | 50.46 | 50.46 | 50.12 | 0.03% | 7,243 |
| Aug 25, 2026 | 50.42 | 50.47 | 50.40 | 50.45 | 50.11 | 0.21% | 13,883 |
| Aug 24, 2026 | 50.25 | 50.34 | 50.22 | 50.34 | 50.00 | 0.18% | 13,966 |
| Aug 21, 2026 | 50.25 | 50.29 | 50.17 | 50.25 | 49.91 | 0.06% | 17,625 |
| Aug 20, 2026 | 50.26 | 50.26 | 50.18 | 50.22 | 49.88 | -0.13% | 9,165 |
| Aug 19, 2026 | 50.29 | 50.32 | 50.15 | 50.28 | 49.94 | 0.32% | 16,094 |
| Aug 18, 2026 | 50.21 | 50.22 | 50.10 | 50.12 | 49.78 | -0.19% | 12,806 |
| Aug 17, 2026 | 50.33 | 50.40 | 50.22 | 50.22 | 49.88 | -0.33% | 36,118 |
| Aug 14, 2026 | 50.42 | 50.42 | 50.33 | 50.39 | 50.05 | 0.02% | 32,230 |
| Aug 13, 2026 | 50.30 | 50.40 | 50.29 | 50.38 | 50.04 | 0.23% | 27,008 |
| Aug 12, 2026 | 50.27 | 50.31 | 50.24 | 50.26 | 49.92 | 0.22% | 9,376 |
| Aug 11, 2026 | 50.08 | 50.26 | 50.08 | 50.15 | 49.81 | 0.16% | 41,245 |
| Aug 10, 2026 | 50.18 | 50.24 | 50.07 | 50.07 | 49.73 | -0.32% | 43,172 |
| Aug 7, 2026 | 50.21 | 50.27 | 50.14 | 50.23 | 49.89 | 0.12% | 23,854 |
| Aug 6, 2026 | 50.19 | 50.28 | 50.14 | 50.17 | 49.83 | -0.10% | 17,157 |
| Aug 5, 2026 | 50.22 | 50.35 | 50.18 | 50.22 | 49.88 | -0.02% | 18,153 |
| Aug 4, 2026 | 50.24 | 50.29 | 50.16 | 50.23 | 49.89 | 0.35% | 26,800 |
| Aug 3, 2026 | 49.23 | 50.10 | 49.23 | 50.06 | 49.72 | 0.19% | 64,378 |
| Jul 31, 2026 | 49.82 | 50.11 | 49.82 | 49.96 | 49.62 | 0.01% | 61,350 |
| Jul 30, 2026 | 50.00 | 50.07 | 49.85 | 49.96 | 49.62 | 0.15% | 39,300 |
| Jul 29, 2026 | 50.41 | 50.42 | 50.19 | 50.22 | 49.54 | -0.28% | 34,842 |
| Jul 28, 2026 | 50.38 | 50.42 | 50.31 | 50.36 | 49.68 | 0.06% | 46,851 |
| Jul 27, 2026 | 50.48 | 50.49 | 50.33 | 50.33 | 49.65 | 0.04% | 38,325 |
| Jul 24, 2026 | 50.34 | 50.45 | 50.30 | 50.31 | 49.63 | -0.04% | 35,898 |
| Jul 23, 2026 | 50.50 | 50.53 | 50.28 | 50.33 | 49.65 | -0.55% | 40,670 |
| Jul 22, 2026 | 50.70 | 50.74 | 50.61 | 50.61 | 49.93 | -0.12% | 46,012 |
| Jul 21, 2026 | 50.73 | 50.79 | 50.67 | 50.67 | 49.99 | -0.10% | 55,730 |
| Jul 20, 2026 | 50.74 | 50.86 | 50.72 | 50.72 | 50.04 | 0.02% | 45,016 |
| Jul 17, 2026 | 50.79 | 50.79 | 50.71 | 50.71 | 50.03 | -0.27% | 70,292 |
| Jul 16, 2026 | 50.77 | 50.85 | 50.77 | 50.85 | 50.16 | 0.17% | 38,787 |
| Jul 15, 2026 | 50.68 | 50.84 | 50.66 | 50.76 | 50.08 | 0.16% | 22,469 |
| Jul 14, 2026 | 50.61 | 50.73 | 50.61 | 50.68 | 50.00 | 0.16% | 21,664 |
| Jul 13, 2026 | 50.72 | 50.73 | 50.60 | 50.60 | 49.92 | -0.24% | 46,619 |
| Jul 10, 2026 | 50.77 | 50.81 | 50.64 | 50.72 | 50.04 | 0.08% | 44,328 |
| Jul 9, 2026 | 50.63 | 50.74 | 50.63 | 50.68 | 50.00 | 0.12% | 21,166 |
| Jul 8, 2026 | 50.83 | 50.83 | 50.57 | 50.62 | 49.94 | -0.26% | 47,200 |
| Jul 7, 2026 | 50.78 | 50.78 | 50.68 | 50.75 | 50.07 | 0.06% | 24,770 |
| Jul 6, 2026 | 50.71 | 50.78 | 50.68 | 50.72 | 50.04 | 0.06% | 39,015 |
| Jul 2, 2026 | 50.69 | 50.73 | 50.65 | 50.69 | 50.01 | 0.12% | 16,810 |
| Jul 1, 2026 | 50.38 | 50.63 | 50.38 | 50.63 | 49.95 | 0.42% | 15,297 |
| Jun 30, 2026 | 50.51 | 50.56 | 50.40 | 50.42 | 49.74 | -0.23% | 30,488 |
| Jun 29, 2026 | 50.55 | 50.60 | 50.45 | 50.54 | 49.85 | 0.13% | 20,563 |
| Jun 26, 2026 | 50.70 | 50.81 | 50.70 | 50.81 | 49.79 | 0.06% | 27,329 |
| Jun 25, 2026 | 50.97 | 50.97 | 50.71 | 50.78 | 49.76 | -0.21% | 23,905 |
| Jun 24, 2026 | 50.94 | 51.00 | 50.89 | 50.89 | 49.86 | 0.01% | 17,790 |
| Jun 23, 2026 | 50.94 | 50.96 | 50.88 | 50.88 | 49.86 | -0.19% | 16,633 |
| Jun 22, 2026 | 51.01 | 51.06 | 50.91 | 50.98 | 49.95 | -0.03% | 41,176 |
| Jun 18, 2026 | 51.00 | 51.02 | 50.95 | 50.99 | 49.97 | 0.08% | 21,745 |