SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.60	18.65	18.60	18.61	18.61	0.06%	1,567
Feb 20, 2025	18.56	18.73	18.56	18.59	18.59	0.18%	20,705
Feb 19, 2025	18.55	18.56	18.55	18.56	18.56	-0.08%	161
Feb 18, 2025	18.57	18.60	18.56	18.58	18.58	-	3,033
Feb 14, 2025	18.55	18.62	18.55	18.58	18.58	0.24%	19,096
Feb 13, 2025	18.52	18.53	18.51	18.53	18.53	0.27%	1,160
Feb 12, 2025	18.51	18.51	18.48	18.48	18.48	-0.22%	1,148
Feb 11, 2025	18.52	18.57	18.51	18.52	18.52	-0.32%	3,844
Feb 10, 2025	18.54	18.58	18.52	18.58	18.58	0.30%	696
Feb 7, 2025	18.53	18.57	18.52	18.53	18.53	-0.13%	2,084
Feb 6, 2025	18.55	18.56	18.55	18.55	18.55	-0.08%	809
Feb 5, 2025	18.56	18.57	18.56	18.57	18.57	0.22%	1,092
Feb 4, 2025	18.53	18.53	18.53	18.53	18.53	0.11%	152
Feb 3, 2025	18.51	18.51	18.51	18.51	18.51	-0.48%	731
Jan 31, 2025	18.59	18.60	18.59	18.60	18.52	0.03%	1,897
Jan 30, 2025	18.59	18.59	18.59	18.59	18.52	0.05%	628
Jan 29, 2025	18.59	18.59	18.58	18.58	18.51	0.03%	791
Jan 28, 2025	18.57	18.58	18.55	18.58	18.50	-	1,088
Jan 27, 2025	18.57	18.58	18.56	18.58	18.50	0.22%	5,227
Jan 24, 2025	18.50	18.54	18.50	18.54	18.46	0.22%	1,375
Jan 23, 2025	18.50	18.51	18.48	18.50	18.42	-0.03%	5,641
Jan 22, 2025	18.50	18.60	18.49	18.50	18.43	-0.09%	5,628
Jan 21, 2025	18.61	18.61	18.49	18.52	18.44	0.01%	7,904
Jan 17, 2025	18.49	18.53	18.49	18.52	18.44	0.14%	6,893
Jan 16, 2025	18.49	18.50	18.49	18.49	18.42	0.22%	582
Jan 15, 2025	18.44	18.45	18.44	18.45	18.38	0.27%	4,086
Jan 14, 2025	18.38	18.43	18.38	18.40	18.33	0.19%	22,139
Jan 13, 2025	18.35	18.37	18.35	18.37	18.29	-0.27%	447
Jan 10, 2025	18.35	18.42	18.35	18.42	18.34	-0.14%	22,321
Jan 8, 2025	18.40	18.47	18.40	18.44	18.37	0.08%	8,857
Jan 7, 2025	18.43	18.43	18.43	18.43	18.35	-0.08%	105
Jan 6, 2025	18.45	18.45	18.44	18.44	18.37	-0.03%	407
Jan 3, 2025	18.46	18.53	18.45	18.45	18.37	0.05%	269,416
Jan 2, 2025	18.43	18.44	18.43	18.44	18.36	-0.08%	1,735
Dec 31, 2024	18.45	18.49	18.44	18.45	18.38	-0.22%	4,893
Dec 30, 2024	18.41	18.49	18.41	18.49	18.42	0.45%	3,533
Dec 27, 2024	18.40	18.43	18.40	18.41	18.33	-0.45%	3,159
Dec 26, 2024	18.48	18.49	18.48	18.49	18.34	0.06%	604
Dec 24, 2024	18.45	18.48	18.45	18.48	18.33	-0.01%	186
Dec 23, 2024	18.50	18.50	18.47	18.48	18.33	-0.08%	3,608
Dec 20, 2024	18.48	18.50	18.48	18.50	18.35	0.22%	924
Dec 19, 2024	18.46	18.46	18.46	18.46	18.31	0.03%	101
Dec 18, 2024	18.56	18.56	18.45	18.45	18.30	-0.54%	752
Dec 17, 2024	18.55	18.55	18.55	18.55	18.40	-0.09%	174
Dec 16, 2024	18.57	18.59	18.56	18.57	18.42	0.06%	6,319
Dec 13, 2024	18.57	18.57	18.56	18.56	18.41	-0.22%	459
Dec 12, 2024	18.61	18.61	18.60	18.60	18.45	-0.11%	4,457
Dec 11, 2024	18.63	18.66	18.62	18.62	18.47	-0.03%	1,824
Dec 10, 2024	18.64	18.66	18.62	18.62	18.47	-0.08%	1,691
Dec 9, 2024	18.64	18.65	18.64	18.64	18.49	-	5,925
Dec 6, 2024	18.64	18.64	18.64	18.64	18.49	0.16%	1,103
Dec 5, 2024	18.61	18.61	18.61	18.61	18.46	-	143
Dec 4, 2024	18.60	18.62	18.57	18.61	18.46	0.13%	34,546
Dec 3, 2024	18.59	18.61	18.58	18.58	18.43	-0.32%	7,357
Dec 2, 2024	18.59	18.64	18.59	18.64	18.49	-0.06%	1,139
Nov 29, 2024	18.65	18.65	18.63	18.65	18.43	0.17%	533
Nov 27, 2024	18.59	18.62	18.59	18.62	18.40	0.19%	491
Nov 26, 2024	18.58	18.59	18.58	18.59	18.37	-0.05%	283
Nov 25, 2024	18.59	18.60	18.59	18.60	18.38	0.30%	682
Nov 22, 2024	18.53	18.55	18.53	18.54	18.32	-	344
Nov 21, 2024	18.54	18.55	18.54	18.54	18.32	0.03%	937
Nov 20, 2024	18.54	18.54	18.54	18.54	18.32	-0.03%	29,599
Nov 19, 2024	18.56	18.56	18.54	18.54	18.32	0.08%	2,706
Nov 18, 2024	18.52	18.63	18.52	18.53	18.31	0.06%	19,551
Nov 15, 2024	18.51	18.51	18.51	18.51	18.30	0.02%	2
Nov 14, 2024	18.54	18.54	18.51	18.51	18.29	-0.11%	798
Nov 13, 2024	18.54	18.54	18.53	18.53	18.31	0.05%	352
Nov 12, 2024	18.53	18.53	18.52	18.52	18.30	-0.24%	300
Nov 11, 2024	18.57	18.57	18.57	18.57	18.35	-0.17%	15
Nov 8, 2024	18.58	18.60	18.58	18.60	18.38	0.09%	1,541
Nov 7, 2024	18.53	18.59	18.53	18.58	18.36	0.38%	1,571
Nov 6, 2024	18.51	18.51	18.51	18.51	18.29	-0.16%	174
Nov 5, 2024	18.52	18.54	18.51	18.54	18.32	0.16%	924
Nov 4, 2024	18.51	18.51	18.51	18.51	18.29	0.11%	39
Nov 1, 2024	18.52	18.52	18.49	18.49	18.27	-0.48%	2,681
Oct 31, 2024	18.60	18.60	18.58	18.58	18.29	-0.06%	2,209
Oct 30, 2024	18.59	18.59	18.59	18.59	18.30	-0.10%	92
Oct 29, 2024	18.61	18.61	18.61	18.61	18.32	0.05%	93
Oct 28, 2024	18.61	18.61	18.59	18.60	18.31	-0.05%	533
Oct 25, 2024	18.64	18.64	18.61	18.61	18.32	-0.03%	1,943
Oct 24, 2024	18.62	18.62	18.62	18.62	18.32	0.11%	5
Oct 23, 2024	18.60	18.60	18.60	18.60	18.30	-0.19%	5
Oct 22, 2024	18.69	18.69	18.63	18.63	18.34	-0.75%	643
Oct 21, 2024	18.65	18.77	18.64	18.77	18.48	0.44%	1,915
Oct 18, 2024	18.69	18.70	18.69	18.69	18.39	0.04%	1,293
Oct 17, 2024	18.68	18.68	18.68	18.68	18.39	-0.13%	135
Oct 16, 2024	18.71	18.74	18.71	18.71	18.41	0.13%	1,716
Oct 15, 2024	18.68	18.68	18.68	18.68	18.39	0.08%	1,001
Oct 14, 2024	18.66	18.67	18.65	18.67	18.37	-0.28%	933
Oct 11, 2024	18.67	18.75	18.66	18.72	18.42	0.28%	37,882
Oct 10, 2024	18.65	18.69	18.65	18.67	18.37	0.11%	2,046
Oct 9, 2024	18.66	18.66	18.65	18.65	18.35	-0.08%	1,825
Oct 8, 2024	18.64	18.66	18.64	18.66	18.37	0.08%	892
Oct 7, 2024	18.65	18.66	18.64	18.65	18.35	-0.19%	5,838
Oct 4, 2024	18.70	18.70	18.68	18.68	18.39	-0.45%	4,401
Oct 3, 2024	18.78	18.78	18.76	18.77	18.47	-0.11%	1,559
Oct 2, 2024	18.77	18.79	18.77	18.79	18.49	-0.05%	2,277
Oct 1, 2024	18.80	18.80	18.80	18.80	18.50	-0.27%	35,111
Sep 30, 2024	18.86	18.87	18.85	18.85	18.48	-0.03%	2,000
Sep 27, 2024	18.85	18.85	18.85	18.85	18.49	0.13%	1,154