SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.80	18.80	18.76	18.78	-	-0.19%	60,095
May 11, 2026	18.80	18.82	18.80	18.82	18.82	-0.03%	43,075
May 8, 2026	18.81	18.82	18.80	18.82	18.82	0.16%	18,041
May 7, 2026	18.82	18.83	18.79	18.79	18.79	-0.05%	26,858
May 6, 2026	18.81	18.81	18.79	18.80	18.80	0.16%	23,434
May 5, 2026	18.79	18.79	18.76	18.77	18.77	0.11%	88,124
May 4, 2026	18.78	18.78	18.73	18.75	18.75	-0.11%	55,341
May 1, 2026	18.76	18.80	18.76	18.77	18.77	-0.45%	98,081
Apr 30, 2026	18.84	18.86	18.82	18.86	18.78	0.08%	63,167
Apr 29, 2026	18.92	18.92	18.82	18.84	18.77	-0.16%	35,393
Apr 28, 2026	18.87	18.87	18.85	18.87	18.80	-0.05%	39,926
Apr 27, 2026	18.88	18.89	18.86	18.88	18.81	-0.03%	53,686
Apr 24, 2026	18.87	18.89	18.85	18.89	18.81	0.13%	26,858
Apr 23, 2026	18.88	18.89	18.85	18.86	18.79	-0.13%	38,734
Apr 22, 2026	18.89	18.89	18.88	18.89	18.81	0.05%	40,877
Apr 21, 2026	18.91	18.91	18.87	18.88	18.80	-0.16%	58,441
Apr 20, 2026	18.91	18.92	18.89	18.91	18.83	-0.08%	122,630
Apr 17, 2026	18.90	18.93	18.88	18.92	18.85	0.34%	63,887
Apr 16, 2026	18.87	18.88	18.85	18.86	18.78	-0.08%	65,171
Apr 15, 2026	18.95	18.95	18.86	18.87	18.80	-0.03%	142,117
Apr 14, 2026	18.89	18.89	18.85	18.88	18.80	0.03%	111,666
Apr 13, 2026	18.80	18.87	18.80	18.87	18.80	0.27%	110,559
Apr 10, 2026	18.83	18.84	18.81	18.82	18.75	-0.05%	40,070
Apr 9, 2026	18.80	18.86	18.67	18.83	18.76	-0.03%	145,660
Apr 8, 2026	18.82	18.87	18.80	18.84	18.76	0.37%	474,126
Apr 7, 2026	18.73	18.81	18.72	18.77	18.69	0.05%	21,979
Apr 6, 2026	18.75	18.80	18.73	18.76	18.68	-0.11%	57,724
Apr 2, 2026	18.74	18.85	18.71	18.78	18.70	0.24%	86,443
Apr 1, 2026	18.74	18.74	18.71	18.73	18.66	-0.29%	26,969
Mar 31, 2026	18.76	18.79	18.75	18.79	18.64	0.45%	72,550
Mar 30, 2026	18.72	18.72	18.70	18.70	18.56	0.16%	36,285
Mar 27, 2026	18.66	18.68	18.54	18.67	18.53	-0.08%	50,029
Mar 26, 2026	18.80	18.80	18.69	18.69	18.54	-0.40%	50,249
Mar 25, 2026	18.77	18.77	18.73	18.76	18.62	0.19%	61,433
Mar 24, 2026	18.80	18.80	18.71	18.73	18.58	-0.21%	48,503
Mar 23, 2026	18.70	18.78	18.70	18.77	18.62	0.24%	283,676
Mar 20, 2026	18.75	18.77	18.71	18.72	18.58	-0.43%	366,213
Mar 19, 2026	18.73	18.80	18.73	18.80	18.66	0.03%	77,533
Mar 18, 2026	18.81	18.81	18.77	18.80	18.65	-0.24%	33,990
Mar 17, 2026	18.84	18.85	18.83	18.84	18.70	0.19%	145,809
Mar 16, 2026	18.82	18.82	18.78	18.81	18.66	0.16%	94,169
Mar 13, 2026	18.81	18.81	18.76	18.78	18.63	-0.05%	37,191
Mar 12, 2026	18.78	18.83	18.78	18.79	18.64	-0.40%	52,349
Mar 11, 2026	18.88	18.88	18.85	18.86	18.72	-0.21%	41,553
Mar 10, 2026	18.93	18.93	18.89	18.90	18.76	0.05%	83,148
Mar 9, 2026	18.85	18.90	18.85	18.89	18.75	0.05%	80,223
Mar 6, 2026	18.88	18.90	18.86	18.88	18.74	-0.14%	47,256
Mar 5, 2026	18.94	18.94	18.88	18.91	18.76	-0.28%	277,246
Mar 4, 2026	18.98	18.98	18.91	18.96	18.81	0.05%	740,040
Mar 3, 2026	18.92	18.95	18.89	18.95	18.80	0.03%	255,608