SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.34	18.34	18.34	18.34	18.34	0.16%	68,624
Oct 8, 2026	18.27	18.33	18.27	18.31	18.31	0.05%	31,995
Oct 7, 2026	18.25	18.32	18.25	18.30	18.30	0.03%	79,209
Oct 6, 2026	18.28	18.36	18.26	18.30	18.30	0.08%	94,403
Oct 5, 2026	18.25	18.28	18.25	18.28	18.28	0.16%	112,361
Oct 2, 2026	18.29	18.29	18.25	18.25	18.25	-	92,125
Oct 1, 2026	18.20	18.31	18.18	18.25	18.25	0.17%	51,792
Sep 30, 2026	18.34	18.34	18.26	18.29	18.22	-0.08%	114,663
Sep 29, 2026	18.32	18.32	18.28	18.31	18.23	0.08%	27,430
Sep 28, 2026	18.35	18.35	18.29	18.29	18.22	-0.38%	58,299
Sep 25, 2026	18.37	18.37	18.33	18.36	18.29	-0.05%	94,043
Sep 24, 2026	18.41	18.41	18.27	18.37	18.30	-0.11%	75,593
Sep 23, 2026	18.46	18.46	18.38	18.39	18.32	-0.41%	104,808
Sep 22, 2026	18.48	18.48	18.45	18.47	18.39	0.03%	87,491
Sep 21, 2026	18.47	18.47	18.45	18.46	18.39	0.08%	70,217
Sep 18, 2026	18.45	18.45	18.43	18.45	18.37	-0.05%	25,635
Sep 17, 2026	18.57	18.57	18.36	18.46	18.38	-0.03%	269,508
Sep 16, 2026	18.49	18.49	18.46	18.46	18.39	-0.05%	29,238
Sep 15, 2026	18.45	18.47	18.45	18.47	18.40	0.05%	74,071
Sep 14, 2026	18.45	18.51	18.45	18.46	18.39	-0.16%	178,382
Sep 11, 2026	18.59	18.59	18.48	18.49	18.42	-0.27%	37,199
Sep 10, 2026	18.51	18.62	18.51	18.54	18.47	-0.24%	48,088
Sep 9, 2026	18.60	18.61	18.56	18.59	18.51	-0.13%	73,618
Sep 8, 2026	18.58	18.61	18.58	18.61	18.54	0.06%	68,269
Sep 4, 2026	18.60	18.71	18.59	18.60	18.53	-0.12%	49,671
Sep 3, 2026	18.63	18.63	18.56	18.62	18.55	0.11%	47,855
Sep 2, 2026	18.58	18.62	18.58	18.60	18.53	0.11%	61,469
Sep 1, 2026	18.59	18.61	18.58	18.58	18.51	-0.09%	51,196
Aug 31, 2026	18.66	18.68	18.66	18.67	18.53	-0.11%	75,769
Aug 28, 2026	18.73	18.73	18.69	18.69	18.55	-0.13%	29,135
Aug 27, 2026	18.71	18.73	18.69	18.72	18.57	-0.18%	65,034
Aug 26, 2026	18.69	18.75	18.69	18.75	18.60	0.21%	53,977
Aug 25, 2026	18.69	18.72	18.69	18.71	18.56	0.11%	44,996
Aug 24, 2026	18.67	18.69	18.67	18.69	18.55	0.16%	45,927
Aug 21, 2026	18.68	18.69	18.65	18.66	18.52	-0.11%	66,563
Aug 20, 2026	18.66	18.69	18.66	18.68	18.54	-0.11%	177,124
Aug 19, 2026	18.70	18.71	18.67	18.70	18.56	0.10%	101,414
Aug 18, 2026	18.67	18.69	18.66	18.68	18.54	0.06%	100,488
Aug 17, 2026	18.68	18.69	18.66	18.67	18.53	-0.11%	54,089
Aug 14, 2026	18.70	18.73	18.69	18.69	18.55	-0.11%	57,476
Aug 13, 2026	18.79	18.79	18.70	18.71	18.56	0.11%	36,765
Aug 12, 2026	18.70	18.78	18.66	18.69	18.55	0.13%	227,554
Aug 11, 2026	18.69	18.69	18.65	18.67	18.52	0.03%	49,897
Aug 10, 2026	18.67	18.68	18.64	18.66	18.52	-0.08%	72,180
Aug 7, 2026	18.68	18.70	18.65	18.68	18.53	0.24%	71,997
Aug 6, 2026	18.71	18.71	18.63	18.63	18.49	-0.40%	63,078
Aug 5, 2026	18.71	18.72	18.68	18.71	18.56	-0.08%	134,654
Aug 4, 2026	18.69	18.78	18.66	18.72	18.57	0.48%	87,916
Aug 3, 2026	18.59	18.64	18.59	18.63	18.49	0.21%	38,633
Jul 31, 2026	18.65	18.71	18.65	18.68	18.45	0.03%	45,469