SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.95	18.95	18.94	18.94	-	-0.60%	2,413
Feb 27, 2026	19.06	19.07	19.04	19.06	19.06	0.05%	216,264
Feb 26, 2026	19.04	19.05	19.03	19.05	19.05	0.11%	84,922
Feb 25, 2026	19.02	19.05	19.02	19.03	19.03	-	98,293
Feb 24, 2026	19.04	19.04	19.02	19.03	19.03	-0.13%	35,123
Feb 23, 2026	19.06	19.06	19.03	19.05	19.05	0.16%	53,881
Feb 20, 2026	19.03	19.03	19.01	19.02	19.02	0.03%	114,214
Feb 19, 2026	19.05	19.05	19.00	19.02	19.02	0.05%	183,060
Feb 18, 2026	18.99	19.02	18.99	19.01	19.01	-0.13%	38,776
Feb 17, 2026	19.08	19.08	19.01	19.03	19.03	-	108,089
Feb 13, 2026	19.02	19.04	18.98	19.03	19.03	0.26%	497,286
Feb 12, 2026	19.02	19.02	18.96	18.98	18.98	-0.03%	71,357
Feb 11, 2026	18.97	18.99	18.95	18.99	18.99	-0.03%	132,840
Feb 10, 2026	18.97	19.00	18.95	18.99	18.99	0.26%	93,136
Feb 9, 2026	18.96	18.97	18.94	18.94	18.94	-0.05%	34,030
Feb 6, 2026	18.96	18.96	18.90	18.95	18.95	0.11%	152,765
Feb 5, 2026	18.92	18.95	18.92	18.93	18.93	0.16%	38,105
Feb 4, 2026	18.91	18.93	18.86	18.90	18.90	-0.05%	63,895
Feb 3, 2026	18.88	18.91	18.87	18.91	18.91	-	50,091
Feb 2, 2026	18.99	19.03	18.90	18.91	18.91	-0.47%	201,701
Jan 30, 2026	18.99	19.00	18.97	19.00	18.93	0.05%	93,383
Jan 29, 2026	18.96	18.99	18.96	18.99	18.92	-	29,308
Jan 28, 2026	18.98	18.99	18.96	18.99	18.92	0.13%	91,790
Jan 27, 2026	18.98	18.98	18.96	18.97	18.90	-0.03%	46,908
Jan 26, 2026	18.96	18.98	18.96	18.97	18.90	0.08%	66,186
Jan 23, 2026	19.00	19.00	18.95	18.96	18.89	-	82,686
Jan 22, 2026	18.97	18.97	18.93	18.96	18.89	-0.03%	90,329
Jan 21, 2026	18.94	18.97	18.92	18.96	18.89	0.11%	62,016
Jan 20, 2026	18.93	18.95	18.92	18.94	18.87	-	163,621
Jan 16, 2026	18.95	18.96	18.94	18.94	18.87	-0.03%	43,707
Jan 15, 2026	18.95	18.97	18.94	18.95	18.88	-0.07%	56,215
Jan 14, 2026	18.96	18.97	18.95	18.96	18.89	0.05%	55,218
Jan 13, 2026	18.96	18.96	18.92	18.95	18.88	-	545,418
Jan 12, 2026	18.96	18.97	18.94	18.95	18.88	-	53,354
Jan 9, 2026	18.97	18.97	18.93	18.95	18.88	0.05%	58,793
Jan 8, 2026	18.91	18.98	18.91	18.94	18.87	-0.03%	161,004
Jan 7, 2026	18.95	18.97	18.93	18.95	18.88	-0.08%	63,806
Jan 6, 2026	18.93	18.96	18.93	18.96	18.89	0.13%	25,994
Jan 5, 2026	18.97	18.97	18.92	18.94	18.87	0.13%	61,594
Jan 2, 2026	18.92	18.93	18.90	18.91	18.84	-0.08%	46,607
Dec 31, 2025	18.94	18.96	18.92	18.93	18.86	-0.13%	30,141
Dec 30, 2025	18.95	18.97	18.91	18.95	18.88	0.13%	66,955
Dec 29, 2025	18.92	18.93	18.91	18.93	18.86	-0.36%	18,721
Dec 26, 2025	18.99	19.01	18.97	18.99	18.85	0.10%	96,619
Dec 24, 2025	18.98	18.99	18.95	18.98	18.83	0.05%	17,385
Dec 23, 2025	18.93	18.98	18.93	18.97	18.82	0.11%	48,722
Dec 22, 2025	18.95	18.97	18.94	18.95	18.80	-0.05%	60,256
Dec 19, 2025	18.95	18.97	18.94	18.96	18.81	-	28,344
Dec 18, 2025	18.96	18.96	18.93	18.96	18.81	0.11%	76,025
Dec 17, 2025	18.94	18.94	18.90	18.94	18.79	0.03%	25,433