SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	18.56	18.56	18.54	18.54	18.54	-0.30%	9,024
Mar 31, 2025	18.62	18.62	18.56	18.59	18.51	-	17,292
Mar 28, 2025	18.63	18.64	18.59	18.59	18.51	-0.30%	270,742
Mar 27, 2025	18.64	18.65	18.64	18.65	18.56	0.06%	10,714
Mar 26, 2025	18.65	18.65	18.62	18.64	18.55	-0.19%	660
Mar 25, 2025	18.66	18.67	18.66	18.67	18.59	0.08%	779
Mar 24, 2025	18.66	18.66	18.66	18.66	18.57	-0.19%	222
Mar 21, 2025	18.69	18.69	18.67	18.69	18.61	0.08%	8,405
Mar 20, 2025	18.68	18.68	18.68	18.68	18.59	0.03%	1,015
Mar 19, 2025	18.62	18.67	18.62	18.67	18.59	0.19%	281
Mar 18, 2025	18.61	18.65	18.61	18.64	18.55	0.08%	10,171
Mar 17, 2025	18.61	18.67	18.61	18.62	18.54	0.08%	12,551
Mar 14, 2025	18.61	18.62	18.61	18.61	18.52	-0.08%	487
Mar 13, 2025	18.59	18.63	18.58	18.62	18.54	0.08%	7,836
Mar 12, 2025	18.59	18.63	18.59	18.61	18.52	-0.03%	1,616
Mar 11, 2025	18.64	18.65	18.55	18.61	18.53	-0.24%	10,735
Mar 10, 2025	18.63	18.66	18.63	18.66	18.57	0.11%	1,584
Mar 7, 2025	18.65	18.65	18.64	18.64	18.55	0.03%	1,112
Mar 6, 2025	18.61	18.65	18.61	18.63	18.55	-0.02%	6,640
Mar 5, 2025	18.66	18.70	18.63	18.63	18.55	-0.16%	35,712
Mar 4, 2025	18.67	18.71	18.66	18.66	18.58	0.09%	10,086
Mar 3, 2025	18.63	18.67	18.63	18.65	18.56	-0.36%	1,144
Feb 28, 2025	18.69	18.76	18.69	18.71	18.56	0.23%	8,792
Feb 27, 2025	18.65	18.69	18.65	18.67	18.52	-0.11%	22,057
Feb 26, 2025	18.65	18.70	18.61	18.69	18.54	0.16%	5,620
Feb 25, 2025	18.66	18.70	18.66	18.66	18.51	0.16%	2,800
Feb 24, 2025	18.61	18.65	18.61	18.63	18.48	0.13%	4,244
Feb 21, 2025	18.60	18.65	18.60	18.61	18.45	0.06%	1,567
Feb 20, 2025	18.56	18.73	18.56	18.59	18.44	0.18%	20,705
Feb 19, 2025	18.55	18.56	18.55	18.56	18.41	-0.08%	161
Feb 18, 2025	18.57	18.60	18.56	18.58	18.43	-	3,033
Feb 14, 2025	18.55	18.62	18.55	18.58	18.43	0.24%	19,096
Feb 13, 2025	18.52	18.53	18.51	18.53	18.38	0.27%	1,160
Feb 12, 2025	18.51	18.51	18.48	18.48	18.33	-0.22%	1,148
Feb 11, 2025	18.52	18.57	18.51	18.52	18.37	-0.32%	3,844
Feb 10, 2025	18.54	18.58	18.52	18.58	18.43	0.30%	696
Feb 7, 2025	18.53	18.57	18.52	18.53	18.38	-0.13%	2,084
Feb 6, 2025	18.55	18.56	18.55	18.55	18.40	-0.08%	809
Feb 5, 2025	18.56	18.57	18.56	18.57	18.42	0.22%	1,092
Feb 4, 2025	18.53	18.53	18.53	18.53	18.38	0.11%	152
Feb 3, 2025	18.51	18.51	18.51	18.51	18.36	-0.48%	731
Jan 31, 2025	18.59	18.60	18.59	18.60	18.37	0.03%	1,897
Jan 30, 2025	18.59	18.59	18.59	18.59	18.37	0.05%	628
Jan 29, 2025	18.59	18.59	18.58	18.58	18.36	0.03%	791
Jan 28, 2025	18.57	18.58	18.55	18.58	18.35	-	1,088
Jan 27, 2025	18.57	18.58	18.56	18.58	18.35	0.22%	5,227
Jan 24, 2025	18.50	18.54	18.50	18.54	18.31	0.22%	1,375
Jan 23, 2025	18.50	18.51	18.48	18.50	18.27	-0.03%	5,641
Jan 22, 2025	18.50	18.60	18.49	18.50	18.28	-0.09%	5,628
Jan 21, 2025	18.61	18.61	18.49	18.52	18.29	0.01%	7,904