Columbia Short Duration Bond ETF (SBND)
NYSEARCA: SBND · Real-Time Price · USD
18.50
+0.05 (0.24%)
Dec 20, 2024, 1:06 PM EST - Market closed

SBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.4818.5018.4818.5018.500.22%924
Dec 19, 202418.4618.4618.4618.4618.460.03%101
Dec 18, 202418.5618.5618.4518.4518.45-0.54%752
Dec 17, 202418.5518.5518.5518.5518.55-0.09%174
Dec 16, 202418.5718.5918.5618.5718.570.06%6,319
Dec 13, 202418.5718.5718.5618.5618.56-0.22%459
Dec 12, 202418.6118.6118.6018.6018.60-0.11%4,457
Dec 11, 202418.6318.6618.6218.6218.62-0.03%1,824
Dec 10, 202418.6418.6618.6218.6218.62-0.08%1,691
Dec 9, 202418.6418.6518.6418.6418.64-5,925
Dec 6, 202418.6418.6418.6418.6418.640.16%1,103
Dec 5, 202418.6118.6118.6118.6118.61-143
Dec 4, 202418.6018.6218.5718.6118.610.13%34,546
Dec 3, 202418.5918.6118.5818.5818.58-0.32%7,357
Dec 2, 202418.5918.6418.5918.6418.64-0.06%1,139
Nov 29, 202418.6518.6518.6318.6518.580.17%533
Nov 27, 202418.5918.6218.5918.6218.550.19%491
Nov 26, 202418.5818.5918.5818.5918.52-0.05%283
Nov 25, 202418.5918.6018.5918.6018.530.30%682
Nov 22, 202418.5318.5518.5318.5418.47-344
Nov 21, 202418.5418.5518.5418.5418.470.03%937
Nov 20, 202418.5418.5418.5418.5418.47-0.03%29,599
Nov 19, 202418.5618.5618.5418.5418.470.08%2,706
Nov 18, 202418.5218.6318.5218.5318.460.06%19,551
Nov 15, 202418.5118.5118.5118.5118.450.02%2
Nov 14, 202418.5418.5418.5118.5118.44-0.11%798
Nov 13, 202418.5418.5418.5318.5318.460.05%352
Nov 12, 202418.5318.5318.5218.5218.45-0.24%300
Nov 11, 202418.5718.5718.5718.5718.50-0.17%15
Nov 8, 202418.5818.6018.5818.6018.530.09%1,541
Nov 7, 202418.5318.5918.5318.5818.510.38%1,571
Nov 6, 202418.5118.5118.5118.5118.44-0.16%174
Nov 5, 202418.5218.5418.5118.5418.470.16%924
Nov 4, 202418.5118.5118.5118.5118.440.11%39
Nov 1, 202418.5218.5218.4918.4918.42-0.48%2,681
Oct 31, 202418.6018.6018.5818.5818.44-0.06%2,209
Oct 30, 202418.5918.5918.5918.5918.45-0.10%92
Oct 29, 202418.6118.6118.6118.6118.470.05%93
Oct 28, 202418.6118.6118.5918.6018.46-0.05%533
Oct 25, 202418.6418.6418.6118.6118.47-0.03%1,943
Oct 24, 202418.6218.6218.6218.6218.470.11%5
Oct 23, 202418.6018.6018.6018.6018.45-0.19%5
Oct 22, 202418.6918.6918.6318.6318.49-0.75%643
Oct 21, 202418.6518.7718.6418.7718.630.44%1,915
Oct 18, 202418.6918.7018.6918.6918.540.04%1,293
Oct 17, 202418.6818.6818.6818.6818.54-0.13%135
Oct 16, 202418.7118.7418.7118.7118.560.13%1,716
Oct 15, 202418.6818.6818.6818.6818.540.08%1,001
Oct 14, 202418.6618.6718.6518.6718.52-0.28%933
Oct 11, 202418.6718.7518.6618.7218.570.28%37,882
Oct 10, 202418.6518.6918.6518.6718.520.11%2,046
Oct 9, 202418.6618.6618.6518.6518.50-0.08%1,825
Oct 8, 202418.6418.6618.6418.6618.520.08%892
Oct 7, 202418.6518.6618.6418.6518.50-0.19%5,838
Oct 4, 202418.7018.7018.6818.6818.54-0.45%4,401
Oct 3, 202418.7818.7818.7618.7718.62-0.11%1,559
Oct 2, 202418.7718.7918.7718.7918.64-0.05%2,277
Oct 1, 202418.8018.8018.8018.8018.65-0.27%35,111
Sep 30, 202418.8618.8718.8518.8518.63-0.03%2,000
Sep 27, 202418.8518.8518.8518.8518.640.13%1,154
Sep 26, 202418.8318.8318.8318.8318.61-0.03%1,154
Sep 25, 202418.8518.8518.8318.8318.62-0.07%931
Sep 24, 202418.8418.8518.8418.8518.630.05%1,069
Sep 23, 202418.8418.8418.8318.8418.620.05%308
Sep 20, 202418.8318.8318.8318.8318.61-0.05%500
Sep 19, 202418.8418.8418.8418.8418.620.16%473
Sep 18, 202418.8418.8418.8118.8118.59-0.08%473
Sep 17, 202418.8018.8318.8018.8218.610.03%6,794
Sep 16, 202418.8218.8218.8218.8218.600.08%349
Sep 13, 202418.8018.8018.7618.8018.590.19%202
Sep 12, 202418.7518.7718.7518.7718.55-11,356
Sep 11, 202418.7318.7718.7318.7718.550.02%519
Sep 10, 202418.7418.7618.7418.7618.550.07%21,789
Sep 9, 202418.7218.7518.7218.7518.530.07%171
Sep 6, 202418.7318.7618.7318.7418.52-206
Sep 5, 202418.7218.7418.7118.7418.520.03%3,291
Sep 4, 202418.7118.7718.6918.7318.52-0.21%5,770
Sep 3, 202418.6618.7818.6618.7718.560.13%1,426
Aug 30, 202418.7718.7718.7518.7518.46-0.02%1,130
Aug 29, 202418.7418.8518.7418.7518.470.11%15,635
Aug 28, 202418.7418.7818.7318.7318.45-0.03%1,796
Aug 27, 202418.7118.7418.7118.7418.45-0.21%268
Aug 26, 202418.7218.8018.7218.7818.490.13%26,751
Aug 23, 202418.7518.7518.7518.7518.470.48%2,205
Aug 22, 202418.6818.6818.6518.6618.38-0.16%936
Aug 21, 202418.7018.8018.6918.6918.410.19%34,723
Aug 20, 202418.6418.6618.5918.6618.370.11%4,876
Aug 19, 202418.6318.6618.6318.6418.350.13%70,660
Aug 16, 202418.6118.6118.6118.6118.330.05%104
Aug 15, 202418.6018.6018.6018.6018.32-0.16%105
Aug 14, 202418.6318.6318.6318.6318.350.12%-
Aug 13, 202418.6118.6118.6118.6118.330.23%3
Aug 12, 202418.5718.5718.5718.5718.28-0.03%3
Aug 9, 202418.5918.5918.5518.5718.290.19%4,208
Aug 8, 202418.5418.5418.5418.5418.250.11%4
Aug 7, 202418.5218.5218.5218.5218.23-0.08%1,165
Aug 6, 202418.5318.5318.5318.5318.25-0.09%4
Aug 5, 202418.5818.5818.5418.5518.27-0.24%885
Aug 2, 202418.5918.6118.5618.5918.310.39%4,017
Aug 1, 202418.5218.5218.5218.5218.24-0.23%-