SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	18.72	18.74	18.66	18.74	18.74	-0.29%	14,546
Jul 2, 2025	18.74	18.79	18.74	18.79	18.79	0.32%	15,563
Jul 1, 2025	18.73	18.73	18.67	18.73	18.73	-0.53%	3,779
Jun 30, 2025	18.81	18.83	18.80	18.83	18.76	0.13%	14,901
Jun 27, 2025	18.76	18.87	18.71	18.81	18.73	-0.08%	11,834
Jun 26, 2025	18.75	18.82	18.75	18.82	18.75	0.35%	13,488
Jun 25, 2025	18.74	18.76	18.73	18.76	18.68	0.02%	56,236
Jun 24, 2025	18.72	18.78	18.71	18.75	18.68	0.17%	5,306
Jun 23, 2025	18.77	18.78	18.70	18.72	18.65	0.16%	7,040
Jun 20, 2025	18.68	18.70	18.68	18.69	18.62	0.05%	1,899
Jun 18, 2025	18.67	18.73	18.67	18.68	18.61	0.11%	32,020
Jun 17, 2025	18.66	18.66	18.66	18.66	18.59	-	628
Jun 16, 2025	18.66	18.68	18.65	18.66	18.59	0.05%	7,426
Jun 13, 2025	18.65	18.69	18.63	18.65	18.58	-0.16%	3,640
Jun 12, 2025	18.72	18.72	18.66	18.68	18.61	0.16%	3,673
Jun 11, 2025	18.65	18.66	18.65	18.65	18.58	0.21%	2,901
Jun 10, 2025	18.61	18.61	18.61	18.61	18.54	-0.05%	2,442
Jun 9, 2025	18.56	18.66	18.56	18.62	18.55	0.38%	11,180
Jun 6, 2025	18.55	18.58	18.55	18.55	18.48	-0.11%	540
Jun 5, 2025	18.60	18.64	18.57	18.57	18.50	-0.16%	9,169
Jun 4, 2025	18.59	18.71	18.59	18.60	18.53	0.32%	14,238
Jun 3, 2025	18.56	18.61	18.51	18.54	18.47	0.05%	16,104
Jun 2, 2025	18.54	18.54	18.50	18.53	18.46	-0.54%	10,984
May 30, 2025	18.61	18.63	18.61	18.63	18.49	0.05%	874
May 29, 2025	18.61	18.64	18.61	18.62	18.48	0.19%	9,371
May 28, 2025	18.58	18.59	18.58	18.59	18.45	-0.03%	3,505
May 27, 2025	18.58	18.59	18.58	18.59	18.45	0.23%	576
May 23, 2025	18.55	18.57	18.54	18.55	18.41	0.10%	380,693
May 22, 2025	18.52	18.53	18.52	18.53	18.39	-0.27%	6,737
May 21, 2025	18.59	18.62	18.54	18.58	18.44	0.09%	23,085
May 20, 2025	18.55	18.60	18.55	18.56	18.42	0.02%	6,485
May 19, 2025	18.53	18.56	18.53	18.56	18.42	0.03%	2,401
May 16, 2025	18.57	18.61	18.55	18.56	18.42	0.08%	31,832
May 15, 2025	18.53	18.54	18.51	18.54	18.40	0.27%	1,243
May 14, 2025	18.50	18.50	18.47	18.49	18.35	-0.16%	423
May 13, 2025	18.53	18.53	18.51	18.52	18.38	0.05%	1,286
May 12, 2025	18.51	18.51	18.51	18.51	18.37	0.08%	75
May 9, 2025	18.50	18.50	18.50	18.50	18.36	0.03%	339
May 8, 2025	18.49	18.49	18.49	18.49	18.35	-0.16%	145
May 7, 2025	18.53	18.53	18.47	18.52	18.38	0.14%	1,991
May 6, 2025	18.48	18.50	18.43	18.50	18.36	0.08%	9,444
May 5, 2025	18.49	18.53	18.48	18.48	18.34	-0.05%	2,717
May 2, 2025	18.49	18.49	18.49	18.49	18.35	-0.08%	536
May 1, 2025	18.55	18.55	18.51	18.51	18.37	-0.62%	213
Apr 30, 2025	18.61	18.65	18.59	18.62	18.40	0.01%	2,317
Apr 29, 2025	18.62	18.62	18.62	18.62	18.40	0.19%	54
Apr 28, 2025	18.58	18.59	18.58	18.59	18.37	0.03%	282
Apr 25, 2025	18.55	18.58	18.51	18.58	18.36	0.22%	588
Apr 24, 2025	18.52	18.54	18.52	18.54	18.32	0.43%	824
Apr 23, 2025	18.53	18.53	18.46	18.46	18.24	0.16%	636