SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	18.61	18.61	18.49	18.52	18.52	0.01%	7,904
Jan 17, 2025	18.49	18.53	18.49	18.52	18.52	0.14%	6,893
Jan 16, 2025	18.49	18.50	18.49	18.49	18.49	0.22%	582
Jan 15, 2025	18.44	18.45	18.44	18.45	18.45	0.27%	4,086
Jan 14, 2025	18.38	18.43	18.38	18.40	18.40	0.19%	22,139
Jan 13, 2025	18.35	18.37	18.35	18.37	18.37	-0.27%	447
Jan 10, 2025	18.35	18.42	18.35	18.42	18.42	-0.14%	22,321
Jan 8, 2025	18.40	18.47	18.40	18.44	18.44	0.08%	8,857
Jan 7, 2025	18.43	18.43	18.43	18.43	18.43	-0.08%	105
Jan 6, 2025	18.45	18.45	18.44	18.44	18.44	-0.03%	407
Jan 3, 2025	18.46	18.53	18.45	18.45	18.45	0.05%	269,416
Jan 2, 2025	18.43	18.44	18.43	18.44	18.44	-0.08%	1,735
Dec 31, 2024	18.45	18.49	18.44	18.45	18.45	-0.22%	4,893
Dec 30, 2024	18.41	18.49	18.41	18.49	18.49	0.45%	3,533
Dec 27, 2024	18.40	18.43	18.40	18.41	18.41	-0.45%	3,159
Dec 26, 2024	18.48	18.49	18.48	18.49	18.42	0.06%	604
Dec 24, 2024	18.45	18.48	18.45	18.48	18.40	-0.01%	186
Dec 23, 2024	18.50	18.50	18.47	18.48	18.41	-0.08%	3,608
Dec 20, 2024	18.48	18.50	18.48	18.50	18.42	0.22%	924
Dec 19, 2024	18.46	18.46	18.46	18.46	18.38	0.03%	101
Dec 18, 2024	18.56	18.56	18.45	18.45	18.37	-0.54%	752
Dec 17, 2024	18.55	18.55	18.55	18.55	18.48	-0.09%	174
Dec 16, 2024	18.57	18.59	18.56	18.57	18.49	0.06%	6,319
Dec 13, 2024	18.57	18.57	18.56	18.56	18.48	-0.22%	459
Dec 12, 2024	18.61	18.61	18.60	18.60	18.52	-0.11%	4,457
Dec 11, 2024	18.63	18.66	18.62	18.62	18.54	-0.03%	1,824
Dec 10, 2024	18.64	18.66	18.62	18.62	18.54	-0.08%	1,691
Dec 9, 2024	18.64	18.65	18.64	18.64	18.56	-	5,925
Dec 6, 2024	18.64	18.64	18.64	18.64	18.56	0.16%	1,103
Dec 5, 2024	18.61	18.61	18.61	18.61	18.53	-	143
Dec 4, 2024	18.60	18.62	18.57	18.61	18.53	0.13%	34,546
Dec 3, 2024	18.59	18.61	18.58	18.58	18.50	-0.32%	7,357
Dec 2, 2024	18.59	18.64	18.59	18.64	18.56	-0.06%	1,139
Nov 29, 2024	18.65	18.65	18.63	18.65	18.51	0.17%	533
Nov 27, 2024	18.59	18.62	18.59	18.62	18.48	0.19%	491
Nov 26, 2024	18.58	18.59	18.58	18.59	18.44	-0.05%	283
Nov 25, 2024	18.59	18.60	18.59	18.60	18.45	0.30%	682
Nov 22, 2024	18.53	18.55	18.53	18.54	18.40	-	344
Nov 21, 2024	18.54	18.55	18.54	18.54	18.40	0.03%	937
Nov 20, 2024	18.54	18.54	18.54	18.54	18.39	-0.03%	29,599
Nov 19, 2024	18.56	18.56	18.54	18.54	18.40	0.08%	2,706
Nov 18, 2024	18.52	18.63	18.52	18.53	18.38	0.06%	19,551
Nov 15, 2024	18.51	18.51	18.51	18.51	18.37	0.02%	2
Nov 14, 2024	18.54	18.54	18.51	18.51	18.37	-0.11%	798
Nov 13, 2024	18.54	18.54	18.53	18.53	18.39	0.05%	352
Nov 12, 2024	18.53	18.53	18.52	18.52	18.38	-0.24%	300
Nov 11, 2024	18.57	18.57	18.57	18.57	18.42	-0.17%	15
Nov 8, 2024	18.58	18.60	18.58	18.60	18.45	0.09%	1,541
Nov 7, 2024	18.53	18.59	18.53	18.58	18.44	0.38%	1,571
Nov 6, 2024	18.51	18.51	18.51	18.51	18.37	-0.16%	174
Nov 5, 2024	18.52	18.54	18.51	18.54	18.40	0.16%	924
Nov 4, 2024	18.51	18.51	18.51	18.51	18.37	0.11%	39
Nov 1, 2024	18.52	18.52	18.49	18.49	18.35	-0.48%	2,681
Oct 31, 2024	18.60	18.60	18.58	18.58	18.36	-0.06%	2,209
Oct 30, 2024	18.59	18.59	18.59	18.59	18.37	-0.10%	92
Oct 29, 2024	18.61	18.61	18.61	18.61	18.39	0.05%	93
Oct 28, 2024	18.61	18.61	18.59	18.60	18.38	-0.05%	533
Oct 25, 2024	18.64	18.64	18.61	18.61	18.39	-0.03%	1,943
Oct 24, 2024	18.62	18.62	18.62	18.62	18.40	0.11%	5
Oct 23, 2024	18.60	18.60	18.60	18.60	18.38	-0.19%	5
Oct 22, 2024	18.69	18.69	18.63	18.63	18.41	-0.75%	643
Oct 21, 2024	18.65	18.77	18.64	18.77	18.55	0.44%	1,915
Oct 18, 2024	18.69	18.70	18.69	18.69	18.47	0.04%	1,293
Oct 17, 2024	18.68	18.68	18.68	18.68	18.46	-0.13%	135
Oct 16, 2024	18.71	18.74	18.71	18.71	18.49	0.13%	1,716
Oct 15, 2024	18.68	18.68	18.68	18.68	18.46	0.08%	1,001
Oct 14, 2024	18.66	18.67	18.65	18.67	18.45	-0.28%	933
Oct 11, 2024	18.67	18.75	18.66	18.72	18.50	0.28%	37,882
Oct 10, 2024	18.65	18.69	18.65	18.67	18.45	0.11%	2,046
Oct 9, 2024	18.66	18.66	18.65	18.65	18.43	-0.08%	1,825
Oct 8, 2024	18.64	18.66	18.64	18.66	18.44	0.08%	892
Oct 7, 2024	18.65	18.66	18.64	18.65	18.43	-0.19%	5,838
Oct 4, 2024	18.70	18.70	18.68	18.68	18.46	-0.45%	4,401
Oct 3, 2024	18.78	18.78	18.76	18.77	18.54	-0.11%	1,559
Oct 2, 2024	18.77	18.79	18.77	18.79	18.56	-0.05%	2,277
Oct 1, 2024	18.80	18.80	18.80	18.80	18.57	-0.27%	35,111
Sep 30, 2024	18.86	18.87	18.85	18.85	18.55	-0.03%	2,000
Sep 27, 2024	18.85	18.85	18.85	18.85	18.56	0.13%	1,154
Sep 26, 2024	18.83	18.83	18.83	18.83	18.54	-0.03%	1,154
Sep 25, 2024	18.85	18.85	18.83	18.83	18.54	-0.07%	931
Sep 24, 2024	18.84	18.85	18.84	18.85	18.55	0.05%	1,069
Sep 23, 2024	18.84	18.84	18.83	18.84	18.54	0.05%	308
Sep 20, 2024	18.83	18.83	18.83	18.83	18.54	-0.05%	500
Sep 19, 2024	18.84	18.84	18.84	18.84	18.54	0.16%	473
Sep 18, 2024	18.84	18.84	18.81	18.81	18.52	-0.08%	473
Sep 17, 2024	18.80	18.83	18.80	18.82	18.53	0.03%	6,794
Sep 16, 2024	18.82	18.82	18.82	18.82	18.53	0.08%	349
Sep 13, 2024	18.80	18.80	18.76	18.80	18.51	0.19%	202
Sep 12, 2024	18.75	18.77	18.75	18.77	18.48	-	11,356
Sep 11, 2024	18.73	18.77	18.73	18.77	18.48	0.02%	519
Sep 10, 2024	18.74	18.76	18.74	18.76	18.47	0.07%	21,789
Sep 9, 2024	18.72	18.75	18.72	18.75	18.46	0.07%	171
Sep 6, 2024	18.73	18.76	18.73	18.74	18.45	-	206
Sep 5, 2024	18.72	18.74	18.71	18.74	18.45	0.03%	3,291
Sep 4, 2024	18.71	18.77	18.69	18.73	18.44	-0.21%	5,770
Sep 3, 2024	18.66	18.78	18.66	18.77	18.48	0.13%	1,426
Aug 30, 2024	18.77	18.77	18.75	18.75	18.39	-0.02%	1,130
Aug 29, 2024	18.74	18.85	18.74	18.75	18.39	0.11%	15,635
Aug 28, 2024	18.74	18.78	18.73	18.73	18.37	-0.03%	1,796
Aug 27, 2024	18.71	18.74	18.71	18.74	18.38	-0.21%	268