Columbia Short Duration Bond ETF (SBND)
NYSEARCA: SBND · Real-Time Price · USD
19.01
0.00 (0.03%)
Sep 16, 2025, 4:00 PM EDT - Market closed
SBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.00 | 19.03 | 18.99 | 19.01 | 19.01 | 0.03% | 22,028 |
| Sep 15, 2025 | 18.99 | 19.02 | 18.98 | 19.00 | 19.00 | 0.11% | 121,747 |
| Sep 12, 2025 | 18.99 | 18.99 | 18.97 | 18.98 | 18.98 | - | 25,209 |
| Sep 11, 2025 | 18.97 | 19.02 | 18.97 | 18.98 | 18.98 | 0.18% | 19,449 |
| Sep 10, 2025 | 18.95 | 18.98 | 18.93 | 18.95 | 18.95 | 0.12% | 15,520 |
| Sep 9, 2025 | 18.94 | 18.98 | 18.92 | 18.92 | 18.92 | -0.20% | 7,906 |
| Sep 8, 2025 | 18.95 | 18.98 | 18.94 | 18.96 | 18.96 | 0.11% | 40,453 |
| Sep 5, 2025 | 18.94 | 18.96 | 18.92 | 18.94 | 18.94 | -0.11% | 6,960 |
| Sep 4, 2025 | 18.90 | 19.07 | 18.89 | 18.96 | 18.96 | 0.45% | 310,520 |
| Sep 3, 2025 | 18.87 | 18.90 | 18.87 | 18.88 | 18.88 | 0.19% | 5,593 |
| Sep 2, 2025 | 18.84 | 18.88 | 18.82 | 18.84 | 18.84 | -0.45% | 10,244 |
| Aug 29, 2025 | 19.03 | 19.03 | 18.93 | 18.93 | 18.86 | -0.55% | 248,598 |
| Aug 28, 2025 | 18.91 | 19.07 | 18.91 | 19.03 | 18.96 | 0.63% | 28,381 |
| Aug 27, 2025 | 18.95 | 18.95 | 18.90 | 18.91 | 18.84 | 0.06% | 4,899 |
| Aug 26, 2025 | 18.89 | 18.92 | 18.89 | 18.90 | 18.83 | 0.01% | 15,545 |
| Aug 25, 2025 | 18.87 | 18.92 | 18.87 | 18.90 | 18.83 | 0.01% | 27,003 |
| Aug 22, 2025 | 18.86 | 18.93 | 18.86 | 18.90 | 18.83 | 0.35% | 8,009 |
| Aug 21, 2025 | 18.93 | 18.93 | 18.82 | 18.83 | 18.76 | -0.18% | 19,960 |
| Aug 20, 2025 | 18.96 | 18.96 | 18.86 | 18.86 | 18.80 | -0.03% | 7,817 |
| Aug 19, 2025 | 18.99 | 18.99 | 18.85 | 18.87 | 18.80 | 0.05% | 35,836 |
| Aug 18, 2025 | 18.86 | 18.90 | 18.85 | 18.86 | 18.79 | 0.11% | 19,496 |
| Aug 15, 2025 | 18.85 | 18.85 | 18.81 | 18.84 | 18.77 | 0.02% | 64,752 |
| Aug 14, 2025 | 18.84 | 18.89 | 18.83 | 18.84 | 18.77 | -0.16% | 16,246 |
| Aug 13, 2025 | 18.87 | 18.94 | 18.85 | 18.87 | 18.80 | 0.08% | 35,314 |
| Aug 12, 2025 | 18.81 | 18.87 | 18.81 | 18.85 | 18.78 | 0.11% | 37,064 |
| Aug 11, 2025 | 18.81 | 18.84 | 18.81 | 18.83 | 18.76 | 0.13% | 18,257 |
| Aug 8, 2025 | 18.80 | 18.84 | 18.80 | 18.81 | 18.74 | -0.08% | 10,830 |
| Aug 7, 2025 | 18.82 | 18.88 | 18.81 | 18.82 | 18.75 | - | 7,183 |
| Aug 6, 2025 | 18.81 | 18.84 | 18.81 | 18.82 | 18.75 | 0.08% | 4,362 |
| Aug 5, 2025 | 18.79 | 18.86 | 18.79 | 18.81 | 18.74 | -0.03% | 4,374 |
| Aug 4, 2025 | 18.79 | 18.85 | 18.79 | 18.81 | 18.74 | 0.16% | 6,038 |
| Aug 1, 2025 | 18.76 | 18.81 | 18.74 | 18.78 | 18.71 | -0.27% | 11,071 |
| Jul 31, 2025 | 18.87 | 18.87 | 18.80 | 18.83 | 18.69 | 0.19% | 34,226 |
| Jul 30, 2025 | 18.81 | 18.86 | 18.79 | 18.80 | 18.65 | -0.13% | 8,575 |
| Jul 29, 2025 | 18.80 | 18.86 | 18.79 | 18.82 | 18.68 | 0.13% | 6,464 |
| Jul 28, 2025 | 18.77 | 18.85 | 18.77 | 18.80 | 18.65 | -0.04% | 27,786 |
| Jul 25, 2025 | 18.78 | 18.88 | 18.78 | 18.80 | 18.66 | 0.22% | 21,990 |
| Jul 24, 2025 | 18.75 | 18.78 | 18.74 | 18.76 | 18.62 | -0.05% | 12,927 |
| Jul 23, 2025 | 18.77 | 18.82 | 18.77 | 18.77 | 18.63 | - | 2,956 |
| Jul 22, 2025 | 18.77 | 18.82 | 18.75 | 18.77 | 18.63 | 0.08% | 7,264 |
| Jul 21, 2025 | 18.75 | 18.81 | 18.73 | 18.76 | 18.61 | 0.08% | 25,376 |
| Jul 18, 2025 | 18.74 | 18.74 | 18.72 | 18.74 | 18.60 | 0.16% | 3,522 |
| Jul 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.57 | - | 135 |
| Jul 16, 2025 | 18.69 | 18.71 | 18.66 | 18.71 | 18.57 | 0.08% | 2,270 |
| Jul 15, 2025 | 18.69 | 18.74 | 18.69 | 18.70 | 18.55 | -0.11% | 3,935 |
| Jul 14, 2025 | 18.70 | 18.72 | 18.70 | 18.72 | 18.57 | 0.08% | 7,173 |
| Jul 11, 2025 | 18.69 | 18.75 | 18.69 | 18.70 | 18.56 | -0.30% | 6,248 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.72 | 18.76 | 18.61 | 0.09% | 6,389 |
| Jul 9, 2025 | 18.69 | 18.79 | 18.69 | 18.74 | 18.60 | 0.11% | 15,351 |
| Jul 8, 2025 | 18.71 | 18.75 | 18.65 | 18.72 | 18.58 | 0.03% | 14,684 |