Quadratic Deflation ETF (BNDD)

NYSEARCA: BNDD · Real-Time Price · USD

98.34

-0.53 (-0.53%)

At close: Mar 5, 2026, 4:00 PM EST

98.32

-0.02 (-0.02%)

After-hours: Mar 5, 2026, 4:10 PM EST

BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	98.34	98.34	98.32	98.32	98.32	-0.56%	462
Mar 4, 2026	98.69	98.87	98.69	98.87	98.87	0.60%	261
Mar 3, 2026	98.49	98.49	98.28	98.28	98.28	-0.65%	406
Mar 2, 2026	98.74	98.92	98.74	98.92	98.92	0.92%	887
Feb 27, 2026	97.00	98.02	97.00	98.02	98.02	-0.36%	885
Feb 26, 2026	98.20	99.55	98.20	98.37	98.37	-0.58%	619
Feb 25, 2026	98.95	98.95	98.95	98.95	98.65	1.49%	113
Feb 24, 2026	98.43	98.43	97.39	97.50	97.21	-0.82%	516
Feb 23, 2026	98.31	98.31	98.31	98.31	98.01	-0.01%	362
Feb 20, 2026	98.31	98.31	98.31	98.31	98.02	0.40%	125
Feb 19, 2026	97.91	97.92	97.91	97.92	97.63	-0.10%	211
Feb 18, 2026	98.68	98.68	98.02	98.02	97.72	-0.32%	357
Feb 17, 2026	98.30	98.33	98.30	98.33	98.04	0.70%	643
Feb 13, 2026	97.95	97.95	97.65	97.65	97.36	-0.24%	422
Feb 12, 2026	97.89	97.89	97.89	97.89	97.59	0.54%	357
Feb 11, 2026	97.36	97.36	97.36	97.36	97.07	-0.54%	128
Feb 10, 2026	96.55	97.88	96.51	97.88	97.59	1.67%	3,133
Feb 9, 2026	94.90	96.27	94.90	96.27	95.99	1.45%	488
Feb 6, 2026	95.95	95.95	94.90	94.90	94.62	-1.07%	1,137
Feb 5, 2026	95.93	95.93	95.93	95.93	95.64	0.29%	31
Feb 4, 2026	96.26	96.26	95.65	95.65	95.36	-0.47%	184
Feb 3, 2026	96.10	96.10	96.10	96.10	95.81	0.11%	67
Feb 2, 2026	95.23	96.00	95.23	96.00	95.71	0.27%	655
Jan 30, 2026	95.74	95.74	95.74	95.74	95.45	0.62%	285
Jan 29, 2026	94.64	95.15	94.64	95.15	94.87	-1.14%	327
Jan 28, 2026	96.25	96.25	96.25	96.25	95.67	-0.15%	54
Jan 27, 2026	96.39	96.39	96.39	96.39	95.81	-1.06%	11
Jan 26, 2026	97.54	97.54	97.43	97.43	96.84	0.55%	599
Jan 23, 2026	96.79	96.89	96.79	96.89	96.31	-0.25%	458
Jan 22, 2026	96.50	97.14	96.50	97.14	96.55	0.52%	15,028
Jan 21, 2026	96.63	96.63	96.63	96.63	96.05	1.65%	178
Jan 20, 2026	95.22	95.22	95.06	95.06	94.49	-3.78%	548
Jan 16, 2026	98.56	99.50	98.56	98.80	98.20	0.02%	3,716
Jan 15, 2026	98.44	99.32	98.44	98.78	98.19	1.92%	9,614
Jan 14, 2026	96.38	97.04	95.97	96.92	96.34	0.60%	32,864
Jan 13, 2026	96.46	96.55	96.05	96.34	95.76	-0.53%	11,961
Jan 12, 2026	96.13	96.85	96.13	96.85	96.27	0.20%	858
Jan 9, 2026	96.48	97.21	96.47	96.66	96.08	0.78%	38,323
Jan 8, 2026	95.87	95.91	95.87	95.91	95.34	-0.45%	360
Jan 7, 2026	96.09	96.35	96.09	96.35	95.77	0.73%	277
Jan 6, 2026	95.58	95.65	95.58	95.65	95.08	-0.19%	277
Jan 5, 2026	95.84	95.84	95.84	95.84	95.26	0.40%	99
Jan 2, 2026	95.46	95.46	95.46	95.46	94.88	-0.33%	73
Dec 31, 2025	95.77	95.77	95.77	95.77	95.19	-0.60%	33
Dec 30, 2025	96.35	96.35	96.35	96.35	95.77	-0.59%	262
Dec 29, 2025	96.92	96.92	96.92	96.92	96.05	0.51%	30
Dec 26, 2025	96.99	96.99	96.43	96.43	95.57	-1.13%	450
Dec 24, 2025	97.54	97.54	97.54	97.54	96.66	0.39%	17
Dec 23, 2025	96.83	97.16	96.83	97.16	96.29	0.74%	256
Dec 22, 2025	96.34	96.44	96.31	96.44	95.58	-0.07%	407
Dec 19, 2025	96.67	96.67	96.51	96.51	95.64	-0.14%	362
Dec 18, 2025	96.60	96.65	96.60	96.65	95.78	0.18%	300
Dec 17, 2025	96.76	96.76	96.47	96.47	95.61	-0.17%	785
Dec 16, 2025	96.32	96.64	96.32	96.64	95.77	0.03%	2,008
Dec 15, 2025	96.61	96.61	96.61	96.61	95.74	0.16%	134
Dec 12, 2025	96.52	96.52	96.46	96.46	95.59	-1.07%	156
Dec 11, 2025	97.49	97.49	97.49	97.49	96.62	-0.07%	251
Dec 10, 2025	98.54	98.58	97.57	97.57	96.69	-0.72%	868
Dec 9, 2025	98.27	98.27	98.27	98.27	97.39	0.62%	72
Dec 8, 2025	97.49	97.66	97.44	97.66	96.79	-0.02%	1,630
Dec 5, 2025	97.68	97.68	97.68	97.68	96.80	-0.31%	35
Dec 4, 2025	98.00	98.04	97.96	97.98	97.10	-0.02%	553
Dec 3, 2025	98.00	98.00	98.00	98.00	97.12	0.04%	179
Dec 2, 2025	98.05	98.10	97.96	97.96	97.08	-0.71%	332
Dec 1, 2025	98.66	98.66	98.66	98.66	97.78	-0.55%	67
Nov 28, 2025	99.48	99.48	99.21	99.21	98.32	-0.46%	189
Nov 26, 2025	99.68	99.68	99.68	99.68	98.78	0.28%	72
Nov 25, 2025	99.98	100.05	99.40	99.40	98.21	-0.03%	996
Nov 24, 2025	99.59	99.59	99.43	99.43	98.24	0.83%	15,741
Nov 21, 2025	98.75	98.75	98.61	98.61	97.43	-0.35%	659
Nov 20, 2025	98.92	98.96	98.92	98.96	97.77	-0.05%	478
Nov 19, 2025	99.11	99.41	99.00	99.00	97.82	0.11%	3,062
Nov 18, 2025	99.05	99.28	98.86	98.89	97.71	-0.57%	6,513
Nov 17, 2025	99.44	99.46	99.44	99.46	98.27	0.22%	402
Nov 14, 2025	99.24	99.24	99.24	99.24	98.05	-0.68%	99
Nov 13, 2025	100.39	100.39	99.92	99.92	98.73	-0.93%	302
Nov 12, 2025	100.86	100.86	100.86	100.86	99.66	0.72%	23
Nov 11, 2025	100.28	100.28	100.14	100.14	98.94	-0.08%	391
Nov 10, 2025	100.22	100.22	100.22	100.22	99.02	0.54%	254
Nov 7, 2025	99.69	99.69	99.68	99.68	98.49	-0.14%	699
Nov 6, 2025	99.67	99.82	99.67	99.82	98.63	0.35%	252
Nov 5, 2025	99.68	99.68	99.47	99.47	98.28	-0.76%	292
Nov 4, 2025	100.08	100.23	100.08	100.23	99.03	0.02%	2,528
Nov 3, 2025	100.17	100.21	99.88	100.21	99.01	-0.17%	830
Oct 31, 2025	100.37	100.38	100.37	100.38	99.18	-0.50%	219
Oct 30, 2025	101.06	101.06	100.88	100.88	99.67	-1.23%	524
Oct 29, 2025	102.00	102.14	101.61	102.14	100.62	0.05%	3,093
Oct 28, 2025	102.24	102.28	101.92	102.08	100.56	0.07%	1,130
Oct 27, 2025	101.82	102.01	101.82	102.01	100.49	0.75%	348
Oct 24, 2025	101.21	101.25	101.21	101.25	99.74	-0.25%	336
Oct 23, 2025	101.51	101.51	101.51	101.51	99.99	-0.31%	49
Oct 22, 2025	101.80	101.82	101.80	101.82	100.30	-0.04%	249
Oct 21, 2025	101.86	101.86	101.86	101.86	100.34	0.44%	10
Oct 20, 2025	101.41	101.41	101.41	101.41	99.90	0.43%	135
Oct 17, 2025	100.98	100.98	100.98	100.98	99.48	0.42%	20
Oct 16, 2025	100.43	100.56	100.43	100.56	99.07	-0.05%	145
Oct 15, 2025	100.61	100.61	100.61	100.61	99.11	-0.48%	279
Oct 14, 2025	101.10	101.10	101.10	101.10	99.59	0.18%	233
Oct 13, 2025	100.91	100.91	100.91	100.91	99.41	-0.11%	90
Oct 10, 2025	100.57	101.03	100.34	101.03	99.52	1.09%	898