Columbia Short Duration Bond ETF (SBND)
NYSEARCA: SBND · Real-Time Price · USD
18.92
-0.06 (-0.34%)
Nov 3, 2025, 9:30 AM EST - Market open
SBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.97 | 19.02 | 18.97 | 18.99 | 18.99 | - | 62,596 |
| Oct 30, 2025 | 18.97 | 19.07 | 18.96 | 18.99 | 18.99 | -0.03% | 80,883 |
| Oct 29, 2025 | 19.07 | 19.07 | 18.96 | 18.99 | 18.99 | -0.21% | 60,342 |
| Oct 28, 2025 | 19.01 | 19.06 | 19.00 | 19.03 | 19.03 | -0.21% | 45,568 |
| Oct 27, 2025 | 19.01 | 19.07 | 19.00 | 19.07 | 19.07 | 0.21% | 16,640 |
| Oct 24, 2025 | 19.01 | 19.06 | 19.01 | 19.03 | 19.03 | 0.13% | 35,311 |
| Oct 23, 2025 | 19.00 | 19.04 | 18.99 | 19.01 | 19.01 | -0.03% | 15,656 |
| Oct 22, 2025 | 19.00 | 19.02 | 19.00 | 19.01 | 19.01 | -0.03% | 25,909 |
| Oct 21, 2025 | 18.98 | 19.04 | 18.98 | 19.02 | 19.02 | 0.16% | 20,640 |
| Oct 20, 2025 | 18.99 | 19.01 | 18.97 | 18.99 | 18.99 | 0.03% | 31,592 |
| Oct 17, 2025 | 18.96 | 19.02 | 18.96 | 18.98 | 18.98 | -0.11% | 17,493 |
| Oct 16, 2025 | 18.95 | 19.02 | 18.95 | 19.00 | 19.00 | 0.26% | 21,902 |
| Oct 15, 2025 | 18.95 | 18.97 | 18.93 | 18.95 | 18.95 | 0.01% | 12,424 |
| Oct 14, 2025 | 18.88 | 18.97 | 18.88 | 18.95 | 18.95 | 0.12% | 30,854 |
| Oct 13, 2025 | 18.90 | 18.95 | 18.89 | 18.93 | 18.93 | 0.34% | 18,192 |
| Oct 10, 2025 | 18.90 | 18.91 | 18.85 | 18.86 | 18.86 | -0.21% | 49,791 |
| Oct 9, 2025 | 18.89 | 18.90 | 18.84 | 18.90 | 18.90 | -0.08% | 50,683 |
| Oct 8, 2025 | 18.92 | 18.94 | 18.91 | 18.92 | 18.92 | -0.08% | 4,717 |
| Oct 7, 2025 | 19.01 | 19.01 | 18.92 | 18.93 | 18.93 | 0.05% | 27,116 |
| Oct 6, 2025 | 18.92 | 18.96 | 18.90 | 18.92 | 18.92 | -0.14% | 10,828 |
| Oct 3, 2025 | 18.93 | 18.98 | 18.93 | 18.95 | 18.95 | 0.06% | 24,873 |
| Oct 2, 2025 | 18.91 | 18.95 | 18.89 | 18.94 | 18.94 | -0.11% | 33,691 |
| Oct 1, 2025 | 18.92 | 18.96 | 18.91 | 18.96 | 18.96 | -0.11% | 25,372 |
| Sep 30, 2025 | 18.97 | 19.01 | 18.96 | 18.98 | 18.91 | -0.03% | 22,875 |
| Sep 29, 2025 | 18.96 | 19.03 | 18.96 | 18.98 | 18.91 | 0.13% | 19,763 |
| Sep 26, 2025 | 18.94 | 18.99 | 18.94 | 18.96 | 18.89 | 0.03% | 9,435 |
| Sep 25, 2025 | 18.97 | 18.99 | 18.93 | 18.95 | 18.88 | -0.16% | 18,252 |
| Sep 24, 2025 | 18.97 | 19.01 | 18.97 | 18.98 | 18.91 | 0.03% | 23,677 |
| Sep 23, 2025 | 18.97 | 19.00 | 18.96 | 18.98 | 18.91 | 0.03% | 14,134 |
| Sep 22, 2025 | 18.96 | 18.99 | 18.95 | 18.97 | 18.90 | -0.01% | 24,941 |
| Sep 19, 2025 | 18.97 | 19.01 | 18.97 | 18.97 | 18.90 | -0.11% | 4,871 |
| Sep 18, 2025 | 18.94 | 19.00 | 18.94 | 18.99 | 18.92 | - | 19,533 |
| Sep 17, 2025 | 18.99 | 19.05 | 18.99 | 18.99 | 18.92 | -0.08% | 19,194 |
| Sep 16, 2025 | 19.00 | 19.03 | 18.99 | 19.01 | 18.94 | 0.03% | 22,028 |
| Sep 15, 2025 | 18.99 | 19.02 | 18.98 | 19.00 | 18.93 | 0.11% | 121,747 |
| Sep 12, 2025 | 18.99 | 18.99 | 18.97 | 18.98 | 18.91 | - | 25,209 |
| Sep 11, 2025 | 18.97 | 19.02 | 18.97 | 18.98 | 18.91 | 0.18% | 19,449 |
| Sep 10, 2025 | 18.95 | 18.98 | 18.93 | 18.95 | 18.88 | 0.12% | 15,520 |
| Sep 9, 2025 | 18.94 | 18.98 | 18.92 | 18.92 | 18.85 | -0.20% | 7,906 |
| Sep 8, 2025 | 18.95 | 18.98 | 18.94 | 18.96 | 18.89 | 0.11% | 40,453 |
| Sep 5, 2025 | 18.94 | 18.96 | 18.92 | 18.94 | 18.87 | -0.11% | 6,960 |
| Sep 4, 2025 | 18.90 | 19.07 | 18.89 | 18.96 | 18.89 | 0.45% | 310,520 |
| Sep 3, 2025 | 18.87 | 18.90 | 18.87 | 18.88 | 18.81 | 0.19% | 5,593 |
| Sep 2, 2025 | 18.84 | 18.88 | 18.82 | 18.84 | 18.77 | -0.45% | 10,244 |
| Aug 29, 2025 | 19.03 | 19.03 | 18.93 | 18.93 | 18.79 | -0.55% | 248,598 |
| Aug 28, 2025 | 18.91 | 19.07 | 18.91 | 19.03 | 18.89 | 0.63% | 28,381 |
| Aug 27, 2025 | 18.95 | 18.95 | 18.90 | 18.91 | 18.77 | 0.06% | 4,899 |
| Aug 26, 2025 | 18.89 | 18.92 | 18.89 | 18.90 | 18.76 | 0.01% | 15,545 |
| Aug 25, 2025 | 18.87 | 18.92 | 18.87 | 18.90 | 18.76 | 0.01% | 27,003 |
| Aug 22, 2025 | 18.86 | 18.93 | 18.86 | 18.90 | 18.76 | 0.35% | 8,009 |