Columbia Short Duration Bond ETF (SBND)
NYSEARCA: SBND · Real-Time Price · USD
18.50
+0.05 (0.24%)
Dec 20, 2024, 1:06 PM EST - Market closed
SBND Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | 0.22% | 924 |
Dec 19, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.03% | 101 |
Dec 18, 2024 | 18.56 | 18.56 | 18.45 | 18.45 | 18.45 | -0.54% | 752 |
Dec 17, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.09% | 174 |
Dec 16, 2024 | 18.57 | 18.59 | 18.56 | 18.57 | 18.57 | 0.06% | 6,319 |
Dec 13, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | -0.22% | 459 |
Dec 12, 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | -0.11% | 4,457 |
Dec 11, 2024 | 18.63 | 18.66 | 18.62 | 18.62 | 18.62 | -0.03% | 1,824 |
Dec 10, 2024 | 18.64 | 18.66 | 18.62 | 18.62 | 18.62 | -0.08% | 1,691 |
Dec 9, 2024 | 18.64 | 18.65 | 18.64 | 18.64 | 18.64 | - | 5,925 |
Dec 6, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% | 1,103 |
Dec 5, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - | 143 |
Dec 4, 2024 | 18.60 | 18.62 | 18.57 | 18.61 | 18.61 | 0.13% | 34,546 |
Dec 3, 2024 | 18.59 | 18.61 | 18.58 | 18.58 | 18.58 | -0.32% | 7,357 |
Dec 2, 2024 | 18.59 | 18.64 | 18.59 | 18.64 | 18.64 | -0.06% | 1,139 |
Nov 29, 2024 | 18.65 | 18.65 | 18.63 | 18.65 | 18.58 | 0.17% | 533 |
Nov 27, 2024 | 18.59 | 18.62 | 18.59 | 18.62 | 18.55 | 0.19% | 491 |
Nov 26, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.52 | -0.05% | 283 |
Nov 25, 2024 | 18.59 | 18.60 | 18.59 | 18.60 | 18.53 | 0.30% | 682 |
Nov 22, 2024 | 18.53 | 18.55 | 18.53 | 18.54 | 18.47 | - | 344 |
Nov 21, 2024 | 18.54 | 18.55 | 18.54 | 18.54 | 18.47 | 0.03% | 937 |
Nov 20, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.47 | -0.03% | 29,599 |
Nov 19, 2024 | 18.56 | 18.56 | 18.54 | 18.54 | 18.47 | 0.08% | 2,706 |
Nov 18, 2024 | 18.52 | 18.63 | 18.52 | 18.53 | 18.46 | 0.06% | 19,551 |
Nov 15, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.45 | 0.02% | 2 |
Nov 14, 2024 | 18.54 | 18.54 | 18.51 | 18.51 | 18.44 | -0.11% | 798 |
Nov 13, 2024 | 18.54 | 18.54 | 18.53 | 18.53 | 18.46 | 0.05% | 352 |
Nov 12, 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 18.45 | -0.24% | 300 |
Nov 11, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | -0.17% | 15 |
Nov 8, 2024 | 18.58 | 18.60 | 18.58 | 18.60 | 18.53 | 0.09% | 1,541 |
Nov 7, 2024 | 18.53 | 18.59 | 18.53 | 18.58 | 18.51 | 0.38% | 1,571 |
Nov 6, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | -0.16% | 174 |
Nov 5, 2024 | 18.52 | 18.54 | 18.51 | 18.54 | 18.47 | 0.16% | 924 |
Nov 4, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 0.11% | 39 |
Nov 1, 2024 | 18.52 | 18.52 | 18.49 | 18.49 | 18.42 | -0.48% | 2,681 |
Oct 31, 2024 | 18.60 | 18.60 | 18.58 | 18.58 | 18.44 | -0.06% | 2,209 |
Oct 30, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.45 | -0.10% | 92 |
Oct 29, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.47 | 0.05% | 93 |
Oct 28, 2024 | 18.61 | 18.61 | 18.59 | 18.60 | 18.46 | -0.05% | 533 |
Oct 25, 2024 | 18.64 | 18.64 | 18.61 | 18.61 | 18.47 | -0.03% | 1,943 |
Oct 24, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.47 | 0.11% | 5 |
Oct 23, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -0.19% | 5 |
Oct 22, 2024 | 18.69 | 18.69 | 18.63 | 18.63 | 18.49 | -0.75% | 643 |
Oct 21, 2024 | 18.65 | 18.77 | 18.64 | 18.77 | 18.63 | 0.44% | 1,915 |
Oct 18, 2024 | 18.69 | 18.70 | 18.69 | 18.69 | 18.54 | 0.04% | 1,293 |
Oct 17, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | -0.13% | 135 |
Oct 16, 2024 | 18.71 | 18.74 | 18.71 | 18.71 | 18.56 | 0.13% | 1,716 |
Oct 15, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | 0.08% | 1,001 |
Oct 14, 2024 | 18.66 | 18.67 | 18.65 | 18.67 | 18.52 | -0.28% | 933 |
Oct 11, 2024 | 18.67 | 18.75 | 18.66 | 18.72 | 18.57 | 0.28% | 37,882 |
Oct 10, 2024 | 18.65 | 18.69 | 18.65 | 18.67 | 18.52 | 0.11% | 2,046 |
Oct 9, 2024 | 18.66 | 18.66 | 18.65 | 18.65 | 18.50 | -0.08% | 1,825 |
Oct 8, 2024 | 18.64 | 18.66 | 18.64 | 18.66 | 18.52 | 0.08% | 892 |
Oct 7, 2024 | 18.65 | 18.66 | 18.64 | 18.65 | 18.50 | -0.19% | 5,838 |
Oct 4, 2024 | 18.70 | 18.70 | 18.68 | 18.68 | 18.54 | -0.45% | 4,401 |
Oct 3, 2024 | 18.78 | 18.78 | 18.76 | 18.77 | 18.62 | -0.11% | 1,559 |
Oct 2, 2024 | 18.77 | 18.79 | 18.77 | 18.79 | 18.64 | -0.05% | 2,277 |
Oct 1, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.65 | -0.27% | 35,111 |
Sep 30, 2024 | 18.86 | 18.87 | 18.85 | 18.85 | 18.63 | -0.03% | 2,000 |
Sep 27, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.64 | 0.13% | 1,154 |
Sep 26, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.61 | -0.03% | 1,154 |
Sep 25, 2024 | 18.85 | 18.85 | 18.83 | 18.83 | 18.62 | -0.07% | 931 |
Sep 24, 2024 | 18.84 | 18.85 | 18.84 | 18.85 | 18.63 | 0.05% | 1,069 |
Sep 23, 2024 | 18.84 | 18.84 | 18.83 | 18.84 | 18.62 | 0.05% | 308 |
Sep 20, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.61 | -0.05% | 500 |
Sep 19, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.62 | 0.16% | 473 |
Sep 18, 2024 | 18.84 | 18.84 | 18.81 | 18.81 | 18.59 | -0.08% | 473 |
Sep 17, 2024 | 18.80 | 18.83 | 18.80 | 18.82 | 18.61 | 0.03% | 6,794 |
Sep 16, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.60 | 0.08% | 349 |
Sep 13, 2024 | 18.80 | 18.80 | 18.76 | 18.80 | 18.59 | 0.19% | 202 |
Sep 12, 2024 | 18.75 | 18.77 | 18.75 | 18.77 | 18.55 | - | 11,356 |
Sep 11, 2024 | 18.73 | 18.77 | 18.73 | 18.77 | 18.55 | 0.02% | 519 |
Sep 10, 2024 | 18.74 | 18.76 | 18.74 | 18.76 | 18.55 | 0.07% | 21,789 |
Sep 9, 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 18.53 | 0.07% | 171 |
Sep 6, 2024 | 18.73 | 18.76 | 18.73 | 18.74 | 18.52 | - | 206 |
Sep 5, 2024 | 18.72 | 18.74 | 18.71 | 18.74 | 18.52 | 0.03% | 3,291 |
Sep 4, 2024 | 18.71 | 18.77 | 18.69 | 18.73 | 18.52 | -0.21% | 5,770 |
Sep 3, 2024 | 18.66 | 18.78 | 18.66 | 18.77 | 18.56 | 0.13% | 1,426 |
Aug 30, 2024 | 18.77 | 18.77 | 18.75 | 18.75 | 18.46 | -0.02% | 1,130 |
Aug 29, 2024 | 18.74 | 18.85 | 18.74 | 18.75 | 18.47 | 0.11% | 15,635 |
Aug 28, 2024 | 18.74 | 18.78 | 18.73 | 18.73 | 18.45 | -0.03% | 1,796 |
Aug 27, 2024 | 18.71 | 18.74 | 18.71 | 18.74 | 18.45 | -0.21% | 268 |
Aug 26, 2024 | 18.72 | 18.80 | 18.72 | 18.78 | 18.49 | 0.13% | 26,751 |
Aug 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.47 | 0.48% | 2,205 |
Aug 22, 2024 | 18.68 | 18.68 | 18.65 | 18.66 | 18.38 | -0.16% | 936 |
Aug 21, 2024 | 18.70 | 18.80 | 18.69 | 18.69 | 18.41 | 0.19% | 34,723 |
Aug 20, 2024 | 18.64 | 18.66 | 18.59 | 18.66 | 18.37 | 0.11% | 4,876 |
Aug 19, 2024 | 18.63 | 18.66 | 18.63 | 18.64 | 18.35 | 0.13% | 70,660 |
Aug 16, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.33 | 0.05% | 104 |
Aug 15, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.32 | -0.16% | 105 |
Aug 14, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.35 | 0.12% | - |
Aug 13, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.33 | 0.23% | 3 |
Aug 12, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.28 | -0.03% | 3 |
Aug 9, 2024 | 18.59 | 18.59 | 18.55 | 18.57 | 18.29 | 0.19% | 4,208 |
Aug 8, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.25 | 0.11% | 4 |
Aug 7, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.23 | -0.08% | 1,165 |
Aug 6, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.25 | -0.09% | 4 |
Aug 5, 2024 | 18.58 | 18.58 | 18.54 | 18.55 | 18.27 | -0.24% | 885 |
Aug 2, 2024 | 18.59 | 18.61 | 18.56 | 18.59 | 18.31 | 0.39% | 4,017 |
Aug 1, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.24 | -0.23% | - |