SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.51	18.51	18.51	18.51	18.51	0.08%	75
May 9, 2025	18.50	18.50	18.50	18.50	18.50	0.03%	339
May 8, 2025	18.49	18.49	18.49	18.49	18.49	-0.16%	145
May 7, 2025	18.53	18.53	18.47	18.52	18.52	0.14%	1,991
May 6, 2025	18.48	18.50	18.43	18.50	18.50	0.08%	9,444
May 5, 2025	18.49	18.53	18.48	18.48	18.48	-0.05%	2,717
May 2, 2025	18.49	18.49	18.49	18.49	18.49	-0.08%	536
May 1, 2025	18.55	18.55	18.51	18.51	18.51	-0.62%	213
Apr 30, 2025	18.61	18.65	18.59	18.62	18.54	0.01%	2,317
Apr 29, 2025	18.62	18.62	18.62	18.62	18.54	0.19%	54
Apr 28, 2025	18.58	18.59	18.58	18.59	18.50	0.03%	282
Apr 25, 2025	18.55	18.58	18.51	18.58	18.50	0.22%	588
Apr 24, 2025	18.52	18.54	18.52	18.54	18.46	0.43%	824
Apr 23, 2025	18.53	18.53	18.46	18.46	18.38	0.16%	636
Apr 22, 2025	18.45	18.45	18.43	18.43	18.35	-0.22%	395
Apr 21, 2025	18.43	18.53	18.43	18.47	18.39	-0.05%	434,379
Apr 17, 2025	18.47	18.50	18.47	18.48	18.40	0.11%	1,351
Apr 16, 2025	18.45	18.48	18.42	18.46	18.38	0.06%	5,654
Apr 15, 2025	18.45	18.52	18.44	18.45	18.37	0.32%	18,870
Apr 14, 2025	18.39	18.40	18.38	18.39	18.31	0.44%	11,805
Apr 11, 2025	18.31	18.42	18.28	18.31	18.23	-0.08%	45,295
Apr 10, 2025	18.42	18.42	18.33	18.33	18.25	-0.56%	703
Apr 9, 2025	18.25	18.43	18.22	18.43	18.35	0.70%	1,974
Apr 8, 2025	18.39	18.41	18.30	18.30	18.22	-0.09%	50,161
Apr 7, 2025	18.38	18.40	18.32	18.32	18.24	-0.67%	4,833
Apr 4, 2025	18.54	18.54	18.44	18.44	18.36	-0.65%	954
Apr 3, 2025	18.59	18.59	18.56	18.56	18.48	0.05%	6,196
Apr 2, 2025	18.56	18.57	18.54	18.55	18.47	0.09%	5,454
Apr 1, 2025	18.56	18.56	18.54	18.54	18.46	-0.30%	9,025
Mar 31, 2025	18.62	18.62	18.56	18.59	18.43	-	17,292
Mar 28, 2025	18.63	18.64	18.59	18.59	18.43	-0.30%	270,742
Mar 27, 2025	18.64	18.65	18.64	18.65	18.48	0.06%	10,714
Mar 26, 2025	18.65	18.65	18.62	18.64	18.47	-0.19%	660
Mar 25, 2025	18.66	18.67	18.66	18.67	18.51	0.08%	779
Mar 24, 2025	18.66	18.66	18.66	18.66	18.49	-0.19%	222
Mar 21, 2025	18.69	18.69	18.67	18.69	18.53	0.08%	8,405
Mar 20, 2025	18.68	18.68	18.68	18.68	18.51	0.03%	1,015
Mar 19, 2025	18.62	18.67	18.62	18.67	18.51	0.19%	281
Mar 18, 2025	18.61	18.65	18.61	18.64	18.47	0.08%	10,171
Mar 17, 2025	18.61	18.67	18.61	18.62	18.46	0.08%	12,551
Mar 14, 2025	18.61	18.62	18.61	18.61	18.44	-0.08%	487
Mar 13, 2025	18.59	18.63	18.58	18.62	18.45	0.08%	7,836
Mar 12, 2025	18.59	18.63	18.59	18.61	18.44	-0.03%	1,616
Mar 11, 2025	18.64	18.65	18.55	18.61	18.45	-0.24%	10,735
Mar 10, 2025	18.63	18.66	18.63	18.66	18.49	0.11%	1,584
Mar 7, 2025	18.65	18.65	18.64	18.64	18.47	0.03%	1,112
Mar 6, 2025	18.61	18.65	18.61	18.63	18.47	-0.02%	6,640
Mar 5, 2025	18.66	18.70	18.63	18.63	18.47	-0.16%	35,712
Mar 4, 2025	18.67	18.71	18.66	18.66	18.50	0.09%	10,086
Mar 3, 2025	18.63	18.67	18.63	18.65	18.48	-0.36%	1,144