SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.93	18.93	18.85	18.87	18.87	-0.05%	124,095
Dec 4, 2025	18.92	18.92	18.87	18.88	18.88	-0.32%	77,614
Dec 3, 2025	18.90	19.03	18.88	18.94	18.94	0.21%	111,533
Dec 2, 2025	19.00	19.00	18.86	18.90	18.90	-0.11%	77,685
Dec 1, 2025	18.89	18.93	18.88	18.92	18.92	-0.35%	73,448
Nov 28, 2025	18.99	18.99	18.97	18.99	18.92	-0.02%	5,209
Nov 26, 2025	18.97	19.00	18.94	18.99	18.92	0.05%	36,574
Nov 25, 2025	18.98	19.02	18.95	18.98	18.91	0.11%	34,020
Nov 24, 2025	18.97	18.97	18.94	18.96	18.89	0.05%	33,585
Nov 21, 2025	18.94	18.97	18.92	18.95	18.88	0.11%	78,526
Nov 20, 2025	18.93	18.94	18.92	18.93	18.86	0.05%	36,625
Nov 19, 2025	18.93	18.94	18.91	18.92	18.85	0.11%	57,590
Nov 18, 2025	18.90	18.93	18.89	18.90	18.83	0.05%	29,369
Nov 17, 2025	18.87	18.91	18.87	18.89	18.82	-0.11%	29,727
Nov 14, 2025	18.89	18.92	18.89	18.91	18.84	0.05%	55,211
Nov 13, 2025	18.90	18.93	18.89	18.90	18.83	-0.21%	75,149
Nov 12, 2025	18.93	18.95	18.92	18.94	18.87	-0.05%	282,278
Nov 11, 2025	18.91	18.97	18.91	18.95	18.88	0.21%	41,220
Nov 10, 2025	18.91	18.93	18.88	18.91	18.84	-0.05%	40,713
Nov 7, 2025	18.89	18.94	18.89	18.92	18.85	0.05%	36,119
Nov 6, 2025	18.91	18.92	18.88	18.91	18.84	0.21%	25,473
Nov 5, 2025	18.88	18.91	18.86	18.87	18.80	-0.05%	42,515
Nov 4, 2025	18.86	18.90	18.85	18.88	18.81	0.01%	43,928
Nov 3, 2025	18.92	18.92	18.86	18.88	18.81	-0.56%	30,408
Oct 31, 2025	18.97	19.02	18.97	18.99	18.84	-	62,596
Oct 30, 2025	18.97	19.07	18.96	18.99	18.84	-0.03%	80,883
Oct 29, 2025	19.07	19.07	18.96	18.99	18.85	-0.21%	60,342
Oct 28, 2025	19.01	19.06	19.00	19.03	18.89	-0.21%	45,568
Oct 27, 2025	19.01	19.07	19.00	19.07	18.93	0.21%	16,640
Oct 24, 2025	19.01	19.06	19.01	19.03	18.89	0.13%	35,311
Oct 23, 2025	19.00	19.04	18.99	19.01	18.86	-0.03%	15,656
Oct 22, 2025	19.00	19.02	19.00	19.01	18.87	-0.03%	25,909
Oct 21, 2025	18.98	19.04	18.98	19.02	18.87	0.16%	20,640
Oct 20, 2025	18.99	19.01	18.97	18.99	18.84	0.03%	31,592
Oct 17, 2025	18.96	19.02	18.96	18.98	18.84	-0.11%	17,493
Oct 16, 2025	18.95	19.02	18.95	19.00	18.86	0.26%	21,902
Oct 15, 2025	18.95	18.97	18.93	18.95	18.81	0.01%	12,424
Oct 14, 2025	18.88	18.97	18.88	18.95	18.81	0.12%	30,854
Oct 13, 2025	18.90	18.95	18.89	18.93	18.78	0.34%	18,192
Oct 10, 2025	18.90	18.91	18.85	18.86	18.72	-0.21%	49,791
Oct 9, 2025	18.89	18.90	18.84	18.90	18.76	-0.08%	50,683
Oct 8, 2025	18.92	18.94	18.91	18.92	18.77	-0.08%	4,717
Oct 7, 2025	19.01	19.01	18.92	18.93	18.79	0.05%	27,116
Oct 6, 2025	18.92	18.96	18.90	18.92	18.78	-0.14%	10,828
Oct 3, 2025	18.93	18.98	18.93	18.95	18.80	0.06%	24,873
Oct 2, 2025	18.91	18.95	18.89	18.94	18.79	-0.11%	33,691
Oct 1, 2025	18.92	18.96	18.91	18.96	18.81	-0.11%	25,372
Sep 30, 2025	18.97	19.01	18.96	18.98	18.76	-0.03%	22,875
Sep 29, 2025	18.96	19.03	18.96	18.98	18.77	0.13%	19,763
Sep 26, 2025	18.94	18.99	18.94	18.96	18.74	0.03%	9,435