SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.45	18.45	18.43	18.45	18.45	-0.05%	25,635
Sep 17, 2026	18.57	18.57	18.36	18.46	18.46	-0.03%	269,498
Sep 16, 2026	18.49	18.49	18.46	18.46	18.46	-0.05%	29,198
Sep 15, 2026	18.45	18.47	18.45	18.47	18.47	0.05%	74,071
Sep 14, 2026	18.45	18.51	18.45	18.46	18.46	-0.16%	178,382
Sep 11, 2026	18.59	18.59	18.48	18.49	18.49	-0.27%	37,199
Sep 10, 2026	18.51	18.62	18.51	18.54	18.54	-0.24%	48,088
Sep 9, 2026	18.60	18.61	18.56	18.59	18.59	-0.13%	73,618
Sep 8, 2026	18.58	18.61	18.58	18.61	18.61	0.06%	68,269
Sep 4, 2026	18.60	18.71	18.59	18.60	18.60	-0.12%	49,577
Sep 3, 2026	18.63	18.63	18.56	18.62	18.62	0.11%	47,855
Sep 2, 2026	18.58	18.62	18.58	18.60	18.60	0.11%	61,467
Sep 1, 2026	18.59	18.61	18.58	18.58	18.58	-0.09%	51,196
Aug 31, 2026	18.66	18.68	18.66	18.67	18.60	-0.11%	75,769
Aug 28, 2026	18.73	18.73	18.69	18.69	18.62	-0.13%	29,135
Aug 27, 2026	18.71	18.73	18.69	18.72	18.64	-0.18%	65,034
Aug 26, 2026	18.69	18.75	18.69	18.75	18.68	0.21%	53,977
Aug 25, 2026	18.69	18.72	18.69	18.71	18.64	0.11%	44,996
Aug 24, 2026	18.67	18.69	18.67	18.69	18.62	0.16%	45,927
Aug 21, 2026	18.68	18.69	18.65	18.66	18.59	-0.11%	66,563
Aug 20, 2026	18.66	18.69	18.66	18.68	18.61	-0.11%	177,124
Aug 19, 2026	18.70	18.71	18.67	18.70	18.63	0.10%	101,414
Aug 18, 2026	18.67	18.69	18.66	18.68	18.61	0.06%	100,488
Aug 17, 2026	18.68	18.69	18.66	18.67	18.60	-0.11%	54,089
Aug 14, 2026	18.70	18.73	18.69	18.69	18.62	-0.11%	57,476
Aug 13, 2026	18.79	18.79	18.70	18.71	18.64	0.11%	36,765
Aug 12, 2026	18.70	18.78	18.66	18.69	18.62	0.13%	227,554
Aug 11, 2026	18.69	18.69	18.65	18.67	18.59	0.03%	49,897
Aug 10, 2026	18.67	18.68	18.64	18.66	18.59	-0.08%	72,180
Aug 7, 2026	18.68	18.70	18.65	18.68	18.60	0.24%	71,997
Aug 6, 2026	18.71	18.71	18.63	18.63	18.56	-0.40%	63,078
Aug 5, 2026	18.71	18.72	18.68	18.71	18.63	-0.08%	134,654
Aug 4, 2026	18.69	18.78	18.66	18.72	18.65	0.48%	87,916
Aug 3, 2026	18.59	18.64	18.59	18.63	18.56	0.21%	38,633
Jul 31, 2026	18.65	18.71	18.65	18.68	18.52	0.03%	45,469
Jul 30, 2026	18.68	18.69	18.67	18.67	18.51	0.08%	62,431
Jul 29, 2026	18.69	18.69	18.64	18.66	18.50	-0.18%	568,415
Jul 28, 2026	18.67	18.71	18.67	18.69	18.53	0.07%	135,471
Jul 27, 2026	18.66	18.68	18.65	18.68	18.52	0.11%	32,984
Jul 24, 2026	18.65	18.67	18.65	18.66	18.50	-	55,393
Jul 23, 2026	18.65	18.67	18.65	18.66	18.50	-0.24%	96,972
Jul 22, 2026	18.68	18.71	18.68	18.70	18.54	0.05%	84,321
Jul 21, 2026	18.69	18.72	18.69	18.69	18.53	-0.08%	98,572
Jul 20, 2026	18.71	18.72	18.69	18.71	18.55	-0.02%	62,265
Jul 17, 2026	18.72	18.73	18.71	18.71	18.55	-	32,622
Jul 16, 2026	18.70	18.72	18.69	18.71	18.55	-	56,105
Jul 15, 2026	18.68	18.74	18.68	18.71	18.55	-	153,943
Jul 14, 2026	18.69	18.71	18.68	18.71	18.55	0.21%	32,712
Jul 13, 2026	18.70	18.70	18.65	18.67	18.51	-0.21%	245,514
Jul 10, 2026	18.75	18.75	18.70	18.71	18.55	-0.03%	1,003,480