SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.54	18.54	18.54	18.54	18.54	-0.03%	29,599
Nov 19, 2024	18.56	18.56	18.54	18.54	18.54	0.08%	2,706
Nov 18, 2024	18.52	18.63	18.52	18.53	18.53	0.06%	19,551
Nov 15, 2024	18.51	18.51	18.51	18.51	18.51	0.02%	2
Nov 14, 2024	18.54	18.54	18.51	18.51	18.51	-0.11%	798
Nov 13, 2024	18.54	18.54	18.53	18.53	18.53	0.05%	352
Nov 12, 2024	18.53	18.53	18.52	18.52	18.52	-0.24%	300
Nov 11, 2024	18.57	18.57	18.57	18.57	18.57	-0.17%	15
Nov 8, 2024	18.58	18.60	18.58	18.60	18.60	0.09%	1,541
Nov 7, 2024	18.53	18.59	18.53	18.58	18.58	0.38%	1,571
Nov 6, 2024	18.51	18.51	18.51	18.51	18.51	-0.16%	174
Nov 5, 2024	18.52	18.54	18.51	18.54	18.54	0.16%	924
Nov 4, 2024	18.51	18.51	18.51	18.51	18.51	0.11%	39
Nov 1, 2024	18.52	18.52	18.49	18.49	18.49	-0.48%	2,681
Oct 31, 2024	18.60	18.60	18.58	18.58	18.51	-0.06%	2,209
Oct 30, 2024	18.59	18.59	18.59	18.59	18.52	-0.10%	92
Oct 29, 2024	18.61	18.61	18.61	18.61	18.54	0.05%	93
Oct 28, 2024	18.61	18.61	18.59	18.60	18.53	-0.05%	533
Oct 25, 2024	18.64	18.64	18.61	18.61	18.54	-0.03%	1,943
Oct 24, 2024	18.62	18.62	18.62	18.62	18.54	0.11%	5
Oct 23, 2024	18.60	18.60	18.60	18.60	18.52	-0.19%	5
Oct 22, 2024	18.69	18.69	18.63	18.63	18.56	-0.75%	643
Oct 21, 2024	18.65	18.77	18.64	18.77	18.70	0.44%	1,915
Oct 18, 2024	18.69	18.70	18.69	18.69	18.61	0.04%	1,293
Oct 17, 2024	18.68	18.68	18.68	18.68	18.61	-0.13%	135
Oct 16, 2024	18.71	18.74	18.71	18.71	18.63	0.13%	1,716
Oct 15, 2024	18.68	18.68	18.68	18.68	18.61	0.08%	1,001
Oct 14, 2024	18.66	18.67	18.65	18.67	18.59	-0.28%	933
Oct 11, 2024	18.67	18.75	18.66	18.72	18.64	0.28%	37,882
Oct 10, 2024	18.65	18.69	18.65	18.67	18.59	0.11%	2,046
Oct 9, 2024	18.66	18.66	18.65	18.65	18.57	-0.08%	1,825
Oct 8, 2024	18.64	18.66	18.64	18.66	18.59	0.08%	892
Oct 7, 2024	18.65	18.66	18.64	18.65	18.57	-0.19%	5,838
Oct 4, 2024	18.70	18.70	18.68	18.68	18.61	-0.45%	4,401
Oct 3, 2024	18.78	18.78	18.76	18.77	18.69	-0.11%	1,559
Oct 2, 2024	18.77	18.79	18.77	18.79	18.71	-0.05%	2,277
Oct 1, 2024	18.80	18.80	18.80	18.80	18.72	-0.27%	35,111
Sep 30, 2024	18.86	18.87	18.85	18.85	18.70	-0.03%	2,000
Sep 27, 2024	18.85	18.85	18.85	18.85	18.71	0.13%	1,154
Sep 26, 2024	18.83	18.83	18.83	18.83	18.68	-0.03%	1,154
Sep 25, 2024	18.85	18.85	18.83	18.83	18.69	-0.07%	931
Sep 24, 2024	18.84	18.85	18.84	18.85	18.70	0.05%	1,069
Sep 23, 2024	18.84	18.84	18.83	18.84	18.69	0.05%	308
Sep 20, 2024	18.83	18.83	18.83	18.83	18.68	-0.05%	500
Sep 19, 2024	18.84	18.84	18.84	18.84	18.69	0.16%	473
Sep 18, 2024	18.84	18.84	18.81	18.81	18.66	-0.08%	473
Sep 17, 2024	18.80	18.83	18.80	18.82	18.68	0.03%	6,794
Sep 16, 2024	18.82	18.82	18.82	18.82	18.67	0.08%	349
Sep 13, 2024	18.80	18.80	18.76	18.80	18.66	0.19%	202
Sep 12, 2024	18.75	18.77	18.75	18.77	18.62	-	11,356
Sep 11, 2024	18.73	18.77	18.73	18.77	18.62	0.02%	519
Sep 10, 2024	18.74	18.76	18.74	18.76	18.62	0.07%	21,789
Sep 9, 2024	18.72	18.75	18.72	18.75	18.60	0.07%	171
Sep 6, 2024	18.73	18.76	18.73	18.74	18.59	-	206
Sep 5, 2024	18.72	18.74	18.71	18.74	18.59	0.03%	3,291
Sep 4, 2024	18.71	18.77	18.69	18.73	18.59	-0.21%	5,770
Sep 3, 2024	18.66	18.78	18.66	18.77	18.63	0.13%	1,426
Aug 30, 2024	18.77	18.77	18.75	18.75	18.53	-0.02%	1,130
Aug 29, 2024	18.74	18.85	18.74	18.75	18.54	0.11%	15,635
Aug 28, 2024	18.74	18.78	18.73	18.73	18.52	-0.03%	1,796
Aug 27, 2024	18.71	18.74	18.71	18.74	18.52	-0.21%	268
Aug 26, 2024	18.72	18.80	18.72	18.78	18.56	0.13%	26,751
Aug 23, 2024	18.75	18.75	18.75	18.75	18.54	0.48%	2,205
Aug 22, 2024	18.68	18.68	18.65	18.66	18.45	-0.16%	936
Aug 21, 2024	18.70	18.80	18.69	18.69	18.48	0.19%	34,723
Aug 20, 2024	18.64	18.66	18.59	18.66	18.44	0.11%	4,876
Aug 19, 2024	18.63	18.66	18.63	18.64	18.42	0.13%	70,660
Aug 16, 2024	18.61	18.61	18.61	18.61	18.40	0.05%	104
Aug 15, 2024	18.60	18.60	18.60	18.60	18.39	-0.16%	105
Aug 14, 2024	18.63	18.63	18.63	18.63	18.42	0.12%	-
Aug 13, 2024	18.61	18.61	18.61	18.61	18.39	0.23%	3
Aug 12, 2024	18.57	18.57	18.57	18.57	18.35	-0.03%	3
Aug 9, 2024	18.59	18.59	18.55	18.57	18.36	0.19%	4,208
Aug 8, 2024	18.54	18.54	18.54	18.54	18.32	0.11%	4
Aug 7, 2024	18.52	18.52	18.52	18.52	18.30	-0.08%	1,165
Aug 6, 2024	18.53	18.53	18.53	18.53	18.32	-0.09%	4
Aug 5, 2024	18.58	18.58	18.54	18.55	18.33	-0.24%	885
Aug 2, 2024	18.59	18.61	18.56	18.59	18.38	0.39%	4,017
Aug 1, 2024	18.52	18.52	18.52	18.52	18.31	-0.23%	-
Jul 31, 2024	18.56	18.56	18.56	18.56	18.27	0.40%	800
Jul 30, 2024	18.51	18.51	18.49	18.49	18.20	-0.11%	800
Jul 29, 2024	18.50	18.51	18.50	18.51	18.22	0.05%	287
Jul 26, 2024	18.50	18.50	18.50	18.50	18.21	0.09%	1
Jul 25, 2024	18.49	18.49	18.48	18.48	18.20	0.14%	427
Jul 24, 2024	18.46	18.46	18.46	18.46	18.17	-	1
Jul 23, 2024	18.46	18.46	18.46	18.46	18.17	-0.02%	1
Jul 22, 2024	18.46	18.46	18.46	18.46	18.18	0.04%	2
Jul 19, 2024	18.45	18.45	18.45	18.45	18.17	-0.08%	36
Jul 18, 2024	18.47	18.47	18.47	18.47	18.18	-0.27%	1
Jul 17, 2024	18.47	18.53	18.45	18.52	18.23	0.11%	11,630
Jul 16, 2024	18.50	18.50	18.50	18.50	18.21	0.22%	234
Jul 15, 2024	18.45	18.47	18.45	18.46	18.17	-0.40%	684
Jul 12, 2024	18.46	18.53	18.45	18.53	18.25	0.60%	3,736
Jul 11, 2024	18.42	18.42	18.42	18.42	18.14	0.19%	1,218
Jul 10, 2024	18.39	18.39	18.39	18.39	18.10	0.10%	102
Jul 9, 2024	18.37	18.37	18.37	18.37	18.09	-0.13%	152
Jul 8, 2024	18.38	18.39	18.38	18.39	18.11	-0.05%	959
Jul 5, 2024	18.38	18.41	18.37	18.40	18.12	0.55%	3,680
Jul 3, 2024	18.30	18.31	18.30	18.30	18.02	0.16%	945
Jul 2, 2024	18.27	18.27	18.27	18.27	17.99	0.11%	704