SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.70	18.73	18.70	18.70	18.70	-0.27%	56,551
Jun 4, 2026	18.79	18.79	18.73	18.75	18.75	-	64,776
Jun 3, 2026	18.75	18.75	18.71	18.75	18.75	-	49,925
Jun 2, 2026	18.74	18.75	18.73	18.75	18.75	-0.03%	49,132
Jun 1, 2026	18.70	18.76	18.70	18.76	18.76	0.04%	52,509
May 29, 2026	18.78	18.82	18.78	18.82	18.75	0.11%	14,809
May 28, 2026	18.85	18.85	18.78	18.80	18.73	0.05%	30,463
May 27, 2026	18.78	18.81	18.77	18.79	18.72	-	143,520
May 26, 2026	18.78	18.80	18.77	18.79	18.72	0.19%	30,819
May 22, 2026	18.75	18.77	18.74	18.76	18.68	-0.11%	51,121
May 21, 2026	18.80	18.80	18.70	18.78	18.70	0.13%	97,829
May 20, 2026	18.68	18.76	18.68	18.75	18.68	0.27%	157,315
May 19, 2026	18.70	18.71	18.66	18.70	18.63	-0.11%	96,393
May 18, 2026	18.71	18.73	18.70	18.72	18.65	-	69,939
May 15, 2026	18.76	18.76	18.71	18.72	18.65	-0.29%	41,303
May 14, 2026	18.78	18.80	18.77	18.78	18.70	-0.05%	47,245
May 13, 2026	18.76	18.79	18.76	18.79	18.71	-0.03%	48,775
May 12, 2026	18.80	18.80	18.76	18.79	18.72	-0.13%	62,383
May 11, 2026	18.80	18.82	18.80	18.82	18.74	-0.03%	43,075
May 8, 2026	18.81	18.82	18.80	18.82	18.75	0.16%	18,041
May 7, 2026	18.82	18.83	18.79	18.79	18.72	-0.05%	26,858
May 6, 2026	18.81	18.81	18.79	18.80	18.73	0.16%	23,434
May 5, 2026	18.79	18.79	18.76	18.77	18.70	0.11%	88,124
May 4, 2026	18.78	18.78	18.73	18.75	18.68	-0.11%	55,341
May 1, 2026	18.76	18.80	18.76	18.77	18.70	-0.06%	98,081
Apr 30, 2026	18.84	18.86	18.82	18.86	18.71	0.08%	63,167
Apr 29, 2026	18.92	18.92	18.82	18.84	18.69	-0.16%	35,393
Apr 28, 2026	18.87	18.87	18.85	18.87	18.72	-0.05%	39,926
Apr 27, 2026	18.88	18.89	18.86	18.88	18.73	-0.03%	53,686
Apr 24, 2026	18.87	18.89	18.85	18.89	18.74	0.13%	26,858
Apr 23, 2026	18.88	18.89	18.85	18.86	18.71	-0.13%	38,734
Apr 22, 2026	18.89	18.89	18.88	18.89	18.74	0.05%	40,877
Apr 21, 2026	18.91	18.91	18.87	18.88	18.73	-0.16%	58,441
Apr 20, 2026	18.91	18.92	18.89	18.91	18.76	-0.08%	122,630
Apr 17, 2026	18.90	18.93	18.88	18.92	18.77	0.34%	63,887
Apr 16, 2026	18.87	18.88	18.85	18.86	18.71	-0.08%	65,171
Apr 15, 2026	18.95	18.95	18.86	18.87	18.72	-0.03%	142,117
Apr 14, 2026	18.89	18.89	18.85	18.88	18.73	0.03%	111,666
Apr 13, 2026	18.80	18.87	18.80	18.87	18.72	0.27%	110,559
Apr 10, 2026	18.83	18.84	18.81	18.82	18.67	-0.05%	40,070
Apr 9, 2026	18.80	18.86	18.67	18.83	18.68	-0.03%	145,660
Apr 8, 2026	18.82	18.87	18.80	18.84	18.69	0.37%	474,126
Apr 7, 2026	18.73	18.81	18.72	18.77	18.62	0.05%	21,979
Apr 6, 2026	18.75	18.80	18.73	18.76	18.61	-0.11%	57,724
Apr 2, 2026	18.74	18.85	18.71	18.78	18.63	0.24%	86,443
Apr 1, 2026	18.74	18.74	18.71	18.73	18.58	0.08%	26,969
Mar 31, 2026	18.76	18.79	18.75	18.79	18.57	0.45%	72,550
Mar 30, 2026	18.72	18.72	18.70	18.70	18.49	0.16%	36,285
Mar 27, 2026	18.66	18.68	18.54	18.67	18.46	-0.08%	50,029
Mar 26, 2026	18.80	18.80	18.69	18.69	18.47	-0.40%	50,249