SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	18.66	18.68	18.65	18.68	18.68	0.11%	32,983
Jul 24, 2026	18.65	18.67	18.65	18.66	18.66	-	55,393
Jul 23, 2026	18.65	18.67	18.65	18.66	18.66	-0.24%	96,971
Jul 22, 2026	18.68	18.71	18.68	18.70	18.70	0.05%	84,321
Jul 21, 2026	18.69	18.72	18.69	18.69	18.69	-0.08%	98,572
Jul 20, 2026	18.71	18.72	18.69	18.71	18.71	-0.02%	62,265
Jul 17, 2026	18.72	18.73	18.71	18.71	18.71	-	32,622
Jul 16, 2026	18.70	18.72	18.69	18.71	18.71	-	56,105
Jul 15, 2026	18.68	18.74	18.68	18.71	18.71	-	153,943
Jul 14, 2026	18.69	18.71	18.68	18.71	18.71	0.21%	32,712
Jul 13, 2026	18.70	18.70	18.65	18.67	18.67	-0.21%	245,514
Jul 10, 2026	18.75	18.75	18.70	18.71	18.71	-0.03%	1,003,480
Jul 9, 2026	18.78	18.78	18.70	18.72	18.72	-0.03%	47,026
Jul 8, 2026	18.69	18.72	18.68	18.72	18.72	0.05%	65,024
Jul 7, 2026	18.73	18.74	18.71	18.71	18.71	-0.21%	134,600
Jul 6, 2026	18.77	18.77	18.72	18.75	18.75	0.11%	26,650
Jul 2, 2026	18.73	18.74	18.70	18.73	18.73	0.16%	31,771
Jul 1, 2026	18.72	18.73	18.67	18.70	18.70	-0.16%	47,313
Jun 30, 2026	18.79	18.81	18.79	18.80	18.73	-0.03%	27,838
Jun 29, 2026	18.78	18.82	18.78	18.80	18.73	-	42,480
Jun 26, 2026	18.80	18.82	18.78	18.80	18.73	0.13%	41,898
Jun 25, 2026	18.80	18.88	18.77	18.78	18.71	-0.02%	47,355
Jun 24, 2026	18.77	18.78	18.76	18.78	18.71	0.04%	54,353
Jun 23, 2026	18.73	18.79	18.73	18.77	18.70	0.19%	60,642
Jun 22, 2026	18.74	18.76	18.73	18.74	18.67	-0.19%	21,787
Jun 18, 2026	18.73	18.82	18.73	18.77	18.70	0.17%	56,302
Jun 17, 2026	18.78	18.80	18.74	18.74	18.67	-0.28%	151,023
Jun 16, 2026	18.75	18.79	18.75	18.79	18.72	-	100,612
Jun 15, 2026	18.78	18.79	18.76	18.79	18.72	0.16%	38,767
Jun 12, 2026	18.78	18.78	18.73	18.76	18.69	0.11%	29,741
Jun 11, 2026	18.74	18.75	18.70	18.74	18.67	0.19%	44,419
Jun 10, 2026	18.69	18.71	18.69	18.71	18.64	-0.03%	23,372
Jun 9, 2026	18.70	18.73	18.70	18.71	18.64	0.08%	47,059
Jun 8, 2026	18.70	18.71	18.69	18.70	18.63	-0.02%	10,547
Jun 5, 2026	18.70	18.73	18.70	18.70	18.63	-0.27%	56,551
Jun 4, 2026	18.79	18.79	18.73	18.75	18.68	-	64,776
Jun 3, 2026	18.75	18.75	18.71	18.75	18.68	-	49,925
Jun 2, 2026	18.74	18.75	18.73	18.75	18.68	-0.03%	49,132
Jun 1, 2026	18.70	18.76	18.70	18.76	18.69	0.04%	52,509
May 29, 2026	18.78	18.82	18.78	18.82	18.68	0.11%	14,809
May 28, 2026	18.85	18.85	18.78	18.80	18.66	0.05%	30,463
May 27, 2026	18.78	18.81	18.77	18.79	18.65	-	143,520
May 26, 2026	18.78	18.80	18.77	18.79	18.65	0.19%	30,819
May 22, 2026	18.75	18.77	18.74	18.76	18.62	-0.11%	51,121
May 21, 2026	18.80	18.80	18.70	18.78	18.64	0.13%	97,829
May 20, 2026	18.68	18.76	18.68	18.75	18.61	0.27%	157,315
May 19, 2026	18.70	18.71	18.66	18.70	18.56	-0.11%	96,393
May 18, 2026	18.71	18.73	18.70	18.72	18.58	-	69,939
May 15, 2026	18.76	18.76	18.71	18.72	18.58	-0.29%	41,303
May 14, 2026	18.78	18.80	18.77	18.78	18.64	-0.05%	47,245