Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
97.68
-0.30 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -0.31% | 35 |
| Dec 4, 2025 | 98.00 | 98.04 | 97.96 | 97.98 | 97.98 | -0.02% | 553 |
| Dec 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.04% | 179 |
| Dec 2, 2025 | 98.05 | 98.10 | 97.96 | 97.96 | 97.96 | -0.71% | 332 |
| Dec 1, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -0.55% | 67 |
| Nov 28, 2025 | 99.48 | 99.48 | 99.21 | 99.21 | 99.21 | -0.46% | 189 |
| Nov 26, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 0.28% | 72 |
| Nov 25, 2025 | 99.98 | 100.05 | 99.40 | 99.40 | 99.10 | -0.03% | 996 |
| Nov 24, 2025 | 99.59 | 99.59 | 99.43 | 99.43 | 99.13 | 0.83% | 15,741 |
| Nov 21, 2025 | 98.75 | 98.75 | 98.61 | 98.61 | 98.31 | -0.35% | 659 |
| Nov 20, 2025 | 98.92 | 98.96 | 98.92 | 98.96 | 98.66 | -0.05% | 478 |
| Nov 19, 2025 | 99.11 | 99.41 | 99.00 | 99.00 | 98.70 | 0.11% | 3,062 |
| Nov 18, 2025 | 99.05 | 99.28 | 98.86 | 98.89 | 98.59 | -0.57% | 6,513 |
| Nov 17, 2025 | 99.44 | 99.46 | 99.44 | 99.46 | 99.16 | 0.22% | 402 |
| Nov 14, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 98.94 | -0.68% | 99 |
| Nov 13, 2025 | 100.39 | 100.39 | 99.92 | 99.92 | 99.62 | -0.93% | 302 |
| Nov 12, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.56 | 0.72% | 23 |
| Nov 11, 2025 | 100.28 | 100.28 | 100.14 | 100.14 | 99.84 | -0.08% | 391 |
| Nov 10, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 99.91 | 0.54% | 254 |
| Nov 7, 2025 | 99.69 | 99.69 | 99.68 | 99.68 | 99.38 | -0.14% | 699 |
| Nov 6, 2025 | 99.67 | 99.82 | 99.67 | 99.82 | 99.52 | 0.35% | 252 |
| Nov 5, 2025 | 99.68 | 99.68 | 99.47 | 99.47 | 99.17 | -0.76% | 292 |
| Nov 4, 2025 | 100.08 | 100.23 | 100.08 | 100.23 | 99.92 | 0.02% | 2,528 |
| Nov 3, 2025 | 100.17 | 100.21 | 99.88 | 100.21 | 99.90 | -0.17% | 830 |
| Oct 31, 2025 | 100.37 | 100.38 | 100.37 | 100.38 | 100.07 | -0.50% | 219 |
| Oct 30, 2025 | 101.06 | 101.06 | 100.88 | 100.88 | 100.58 | -1.23% | 524 |
| Oct 29, 2025 | 102.00 | 102.14 | 101.61 | 102.14 | 101.53 | 0.05% | 3,093 |
| Oct 28, 2025 | 102.24 | 102.28 | 101.92 | 102.08 | 101.47 | 0.07% | 1,130 |
| Oct 27, 2025 | 101.82 | 102.01 | 101.82 | 102.01 | 101.40 | 0.75% | 348 |
| Oct 24, 2025 | 101.21 | 101.25 | 101.21 | 101.25 | 100.64 | -0.25% | 336 |
| Oct 23, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 100.90 | -0.31% | 49 |
| Oct 22, 2025 | 101.80 | 101.82 | 101.80 | 101.82 | 101.21 | -0.04% | 249 |
| Oct 21, 2025 | 101.86 | 101.86 | 101.86 | 101.86 | 101.25 | 0.44% | 10 |
| Oct 20, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 100.81 | 0.43% | 135 |
| Oct 17, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.38 | 0.42% | 20 |
| Oct 16, 2025 | 100.43 | 100.56 | 100.43 | 100.56 | 99.96 | -0.05% | 145 |
| Oct 15, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.01 | -0.48% | 279 |
| Oct 14, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.49 | 0.18% | 233 |
| Oct 13, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.31 | -0.11% | 90 |
| Oct 10, 2025 | 100.57 | 101.03 | 100.34 | 101.03 | 100.42 | 1.09% | 898 |
| Oct 9, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.34 | 0.14% | 24 |
| Oct 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.20 | 0.22% | 25 |
| Oct 7, 2025 | 99.64 | 99.64 | 99.42 | 99.58 | 98.98 | 0.16% | 344 |
| Oct 6, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 98.83 | -0.48% | 33 |
| Oct 3, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.30 | 0.04% | 103 |
| Oct 2, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.26 | 0.10% | 64 |
| Oct 1, 2025 | 99.96 | 99.96 | 99.75 | 99.75 | 99.16 | -0.18% | 118 |
| Sep 30, 2025 | 100.47 | 100.47 | 99.93 | 99.93 | 99.33 | -0.64% | 232 |
| Sep 29, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 99.98 | 0.41% | 81 |
| Sep 26, 2025 | 100.05 | 100.17 | 100.05 | 100.17 | 99.27 | 0.08% | 135 |
| Sep 25, 2025 | 99.82 | 100.08 | 99.81 | 100.08 | 99.18 | 0.60% | 1,230 |
| Sep 24, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 98.59 | -0.16% | 113 |
| Sep 23, 2025 | 99.29 | 99.64 | 99.29 | 99.64 | 98.75 | 0.67% | 381 |
| Sep 22, 2025 | 98.88 | 98.98 | 98.88 | 98.98 | 98.09 | -0.17% | 474 |
| Sep 19, 2025 | 99.33 | 99.33 | 99.15 | 99.15 | 98.26 | -0.02% | 651 |
| Sep 18, 2025 | 99.17 | 99.30 | 99.17 | 99.17 | 98.28 | -1.25% | 708 |
| Sep 17, 2025 | 100.34 | 100.42 | 100.34 | 100.42 | 99.52 | 0.13% | 358 |
| Sep 16, 2025 | 100.40 | 100.40 | 100.30 | 100.30 | 99.40 | -0.03% | 322 |
| Sep 15, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.42 | -0.07% | 31 |
| Sep 12, 2025 | 99.94 | 100.39 | 99.94 | 100.39 | 99.49 | -0.08% | 890 |
| Sep 11, 2025 | 99.95 | 100.47 | 99.95 | 100.47 | 99.57 | 0.80% | 1,225 |
| Sep 10, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 98.78 | 0.43% | 31 |
| Sep 9, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 98.36 | -0.34% | 183 |
| Sep 8, 2025 | 99.14 | 99.58 | 98.98 | 99.58 | 98.69 | 1.32% | 1,552 |
| Sep 5, 2025 | 97.61 | 98.29 | 97.39 | 98.29 | 97.40 | 1.59% | 1,451 |
| Sep 4, 2025 | 96.48 | 96.75 | 96.24 | 96.75 | 95.88 | 0.69% | 328 |
| Sep 3, 2025 | 96.00 | 96.16 | 95.56 | 96.08 | 95.22 | 1.03% | 586 |
| Sep 2, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 94.25 | -0.54% | 15 |
| Aug 29, 2025 | 95.76 | 95.76 | 95.52 | 95.62 | 94.76 | -0.69% | 58 |
| Aug 28, 2025 | 96.00 | 96.28 | 95.76 | 96.28 | 95.42 | 0.30% | 688 |
| Aug 27, 2025 | 95.60 | 95.99 | 95.60 | 95.99 | 94.85 | -0.28% | 31 |
| Aug 26, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 95.11 | -0.56% | 26 |
| Aug 25, 2025 | 96.64 | 96.88 | 96.56 | 96.80 | 95.65 | 0.21% | 244 |
| Aug 22, 2025 | 97.12 | 97.12 | 96.56 | 96.60 | 95.45 | -0.12% | 524 |
| Aug 21, 2025 | 96.64 | 96.80 | 96.48 | 96.72 | 95.57 | -0.42% | 1,244 |
| Aug 20, 2025 | 96.96 | 97.20 | 96.80 | 97.13 | 95.97 | 0.17% | 282 |
| Aug 19, 2025 | 96.80 | 97.04 | 96.80 | 96.97 | 95.81 | 0.50% | 213 |
| Aug 18, 2025 | 96.64 | 96.64 | 96.48 | 96.49 | 95.33 | -0.33% | 194 |
| Aug 15, 2025 | 96.88 | 96.96 | 96.80 | 96.80 | 95.65 | -0.73% | 67 |
| Aug 14, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 96.35 | -0.58% | 20 |
| Aug 13, 2025 | 97.84 | 98.13 | 97.84 | 98.08 | 96.91 | 0.43% | 194 |
| Aug 12, 2025 | 97.68 | 97.76 | 97.36 | 97.66 | 96.49 | -0.71% | 837 |
| Aug 11, 2025 | 98.64 | 98.64 | 98.24 | 98.36 | 97.19 | - | 263 |
| Aug 8, 2025 | 98.40 | 98.40 | 98.24 | 98.36 | 97.19 | -0.30% | 112 |
| Aug 7, 2025 | 99.23 | 99.23 | 98.66 | 98.66 | 97.48 | 0.13% | 88 |
| Aug 6, 2025 | 98.00 | 98.58 | 98.00 | 98.53 | 97.35 | -1.20% | 165 |
| Aug 5, 2025 | 99.16 | 99.72 | 99.16 | 99.72 | 98.53 | 0.55% | 86 |
| Aug 4, 2025 | 99.04 | 99.17 | 98.88 | 99.17 | 97.99 | 1.07% | 323 |
| Aug 1, 2025 | 98.88 | 98.88 | 98.08 | 98.12 | 96.95 | -0.93% | 856 |
| Jul 31, 2025 | 99.17 | 99.60 | 99.04 | 99.04 | 97.86 | 0.47% | 688 |
| Jul 30, 2025 | 98.56 | 98.72 | 98.56 | 98.57 | 97.40 | -0.53% | 465 |
| Jul 29, 2025 | 98.32 | 99.10 | 98.32 | 99.10 | 97.62 | 1.66% | 1,589 |
| Jul 28, 2025 | 97.60 | 97.70 | 97.48 | 97.48 | 96.03 | -0.74% | 212 |
| Jul 25, 2025 | 97.52 | 98.21 | 97.52 | 98.21 | 96.75 | 0.61% | 65 |
| Jul 24, 2025 | 97.60 | 97.92 | 97.60 | 97.62 | 96.16 | 0.01% | 319 |
| Jul 23, 2025 | 97.20 | 97.61 | 97.12 | 97.61 | 96.15 | -0.07% | 404 |
| Jul 22, 2025 | 97.44 | 97.68 | 97.44 | 97.68 | 96.22 | 0.41% | 111 |
| Jul 21, 2025 | 97.76 | 98.00 | 97.28 | 97.28 | 95.83 | 0.66% | 507 |
| Jul 18, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 95.20 | -0.18% | 67 |
| Jul 17, 2025 | 96.80 | 96.82 | 96.80 | 96.82 | 95.38 | 0.31% | 23 |