SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	18.36	18.38	18.36	18.38	18.38	-0.41%	128,937
Nov 9, 2026	18.45	18.45	18.41	18.45	18.45	0.19%	208,408
Nov 6, 2026	18.40	18.43	18.40	18.42	18.42	-0.08%	99,220
Nov 5, 2026	18.40	18.43	18.38	18.43	18.43	0.05%	163,447
Nov 4, 2026	18.38	18.42	18.36	18.42	18.42	0.55%	3,975,144
Nov 3, 2026	18.35	18.35	18.32	18.32	18.32	-0.08%	91,290
Nov 2, 2026	18.38	18.38	18.32	18.34	18.34	-0.11%	135,743
Oct 30, 2026	18.45	18.45	18.38	18.43	18.36	0.22%	179,133
Oct 29, 2026	18.40	18.44	18.33	18.39	18.32	0.05%	445,439
Oct 28, 2026	18.40	18.40	18.36	18.38	18.31	-0.11%	238,800
Oct 27, 2026	18.38	18.40	18.38	18.40	18.33	0.22%	46,820
Oct 26, 2026	18.36	18.39	18.35	18.36	18.29	-0.08%	136,718
Oct 23, 2026	18.36	18.38	18.36	18.38	18.30	0.05%	23,151
Oct 22, 2026	18.37	18.37	18.34	18.37	18.29	0.19%	98,695
Oct 21, 2026	18.35	18.35	18.30	18.33	18.26	0.06%	74,866
Oct 20, 2026	18.34	18.34	18.30	18.32	18.24	0.05%	69,559
Oct 19, 2026	18.32	18.37	18.30	18.31	18.24	-0.16%	112,338
Oct 16, 2026	18.36	18.37	18.32	18.34	18.27	-	65,965
Oct 15, 2026	18.35	18.35	18.31	18.34	18.27	0.06%	72,094
Oct 14, 2026	18.33	18.34	18.28	18.33	18.26	-0.06%	59,583
Oct 13, 2026	18.33	18.35	18.29	18.34	18.27	-0.04%	85,355
Oct 12, 2026	18.34	18.36	18.30	18.35	18.27	0.04%	60,537
Oct 9, 2026	18.35	18.35	18.29	18.34	18.27	0.16%	68,624
Oct 8, 2026	18.27	18.33	18.27	18.31	18.24	0.05%	31,995
Oct 7, 2026	18.25	18.32	18.25	18.30	18.23	0.03%	79,209
Oct 6, 2026	18.28	18.36	18.26	18.30	18.22	0.08%	94,404
Oct 5, 2026	18.25	18.28	18.25	18.28	18.21	0.16%	112,361
Oct 2, 2026	18.29	18.29	18.25	18.25	18.18	-	92,125
Oct 1, 2026	18.20	18.31	18.18	18.25	18.18	0.17%	51,792
Sep 30, 2026	18.34	18.34	18.26	18.29	18.15	-0.08%	114,663
Sep 29, 2026	18.32	18.32	18.28	18.31	18.16	0.08%	27,430
Sep 28, 2026	18.35	18.35	18.29	18.29	18.15	-0.38%	58,299
Sep 25, 2026	18.37	18.37	18.33	18.36	18.21	-0.05%	94,043
Sep 24, 2026	18.41	18.41	18.27	18.37	18.22	-0.11%	75,593
Sep 23, 2026	18.46	18.46	18.38	18.39	18.24	-0.41%	104,808
Sep 22, 2026	18.48	18.48	18.45	18.47	18.32	0.03%	87,491
Sep 21, 2026	18.47	18.47	18.45	18.46	18.31	0.08%	70,217
Sep 18, 2026	18.45	18.45	18.43	18.45	18.30	-0.05%	25,635
Sep 17, 2026	18.57	18.57	18.36	18.46	18.31	-0.03%	269,508
Sep 16, 2026	18.49	18.49	18.46	18.46	18.31	-0.05%	29,238
Sep 15, 2026	18.45	18.47	18.45	18.47	18.32	0.05%	74,071
Sep 14, 2026	18.45	18.51	18.45	18.46	18.31	-0.16%	178,382
Sep 11, 2026	18.59	18.59	18.48	18.49	18.34	-0.27%	37,199
Sep 10, 2026	18.51	18.62	18.51	18.54	18.39	-0.24%	48,088
Sep 9, 2026	18.60	18.61	18.56	18.59	18.44	-0.13%	73,618
Sep 8, 2026	18.58	18.61	18.58	18.61	18.46	0.06%	68,269
Sep 4, 2026	18.60	18.71	18.59	18.60	18.45	-0.12%	49,671
Sep 3, 2026	18.63	18.63	18.56	18.62	18.47	0.11%	47,855
Sep 2, 2026	18.58	18.62	18.58	18.60	18.45	0.11%	61,469
Sep 1, 2026	18.59	18.61	18.58	18.58	18.43	-0.09%	51,196