Skip to main content
Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
101.74
+0.21 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026101.60101.76100.30101.74101.740.21%63,429
Jun 25, 2026100.70101.84100.20101.53101.530.42%32,626
Jun 24, 2026101.49101.50100.42101.10101.100.60%42,373
Jun 23, 2026100.67100.6799.68100.50100.50-0.16%9,447
Jun 22, 2026100.97100.99100.39100.66100.66-0.56%53,644
Jun 18, 2026102.01102.01101.11101.23101.23-0.67%78,004
Jun 17, 2026100.30101.91100.30101.91101.911.62%20,927
Jun 16, 2026100.45100.70100.13100.29100.290.14%26,891
Jun 15, 2026101.17101.1799.98100.15100.15-0.04%34,688
Jun 12, 2026100.65100.6599.54100.19100.190.09%103,770
Jun 11, 202699.79100.6299.18100.10100.101.29%107,236
Jun 10, 202698.8398.8398.8398.8398.83-0.22%42
Jun 9, 202699.0599.0599.0599.0599.05-0.35%8
Jun 8, 202699.3999.3999.3999.3999.390.47%109
Jun 5, 202699.4999.4998.6098.9398.930.47%774
Jun 4, 202698.4798.4798.4798.4798.470.06%305
Jun 3, 202698.4198.4198.4198.4198.41-0.08%134
Jun 2, 202698.4998.4998.4998.4998.490.16%13
Jun 1, 202698.3398.3398.3398.3398.330.78%22
May 29, 202697.5797.5797.5797.5797.57-0.64%312
May 28, 202698.2098.2098.2098.2098.200.43%8
May 27, 202698.0798.0798.0798.0797.78-0.06%7
May 26, 202698.1398.1398.1398.1397.830.32%16
May 22, 202697.8297.8297.8297.8297.520.64%23
May 21, 202697.1997.1997.1997.1996.900.49%8
May 20, 202696.7296.7296.7296.7296.430.56%8
May 19, 202696.1996.1996.1996.1995.90-0.38%66
May 18, 202696.5596.5596.5596.5596.260.03%5
May 15, 202696.5296.5296.5296.5296.23-0.98%71
May 14, 202697.4897.4897.4897.4897.190.16%58
May 13, 202697.3297.3297.3297.3297.030.29%70
May 12, 202697.0497.0497.0497.0496.75-0.68%6
May 11, 202697.2997.7097.2997.7097.41-0.31%646
May 8, 202698.0098.0098.0098.0097.710.18%5
May 7, 202697.8397.8397.8397.8397.53-0.46%12
May 6, 202698.2898.2898.2898.2897.990.45%58
May 5, 202697.8097.8497.8097.8497.550.48%732
May 4, 202697.3797.3797.3797.3797.08-0.31%84
May 1, 202698.1398.1397.6797.6797.380.35%294
Apr 30, 202697.3397.3397.3397.3397.040.04%85
Apr 29, 202697.3097.3097.3097.3097.00-0.24%5
Apr 28, 202697.8397.8397.8397.8397.24-0.02%71
Apr 27, 202697.2897.8497.2897.8497.250.13%1,015
Apr 24, 202697.3997.7297.3997.7297.13-0.23%497
Apr 23, 202697.9497.9497.9497.9497.350.38%304
Apr 22, 202697.6697.6697.5797.5796.98-0.26%3,522
Apr 21, 202698.5098.5097.8397.8397.24-728
Apr 20, 202697.8297.8297.8297.8297.230.52%32
Apr 17, 202697.3297.3297.3297.3296.73-0.19%145
Apr 16, 202697.5097.5097.5097.5096.92-0.49%4
Apr 15, 202697.9997.9997.9997.9997.40-0.34%20
Apr 14, 202698.0399.1998.0398.3297.730.42%727
Apr 13, 202697.9197.9197.9197.9197.32-0.12%29
Apr 10, 202698.0398.0398.0398.0397.44-0.07%37
Apr 9, 202698.1098.1098.1098.1097.51-0.49%39
Apr 8, 202698.2098.5897.9298.5897.981.11%2,155
Apr 7, 202698.0498.0497.3897.4996.91-1.35%704
Apr 6, 202698.4798.8398.4798.8398.230.55%215
Apr 2, 202698.2998.2998.2998.2997.700.13%169
Apr 1, 202698.1798.1798.1798.1797.580.21%12
Mar 31, 202698.3998.3997.9697.9697.37-0.66%466
Mar 30, 202698.6198.6198.6198.6198.020.69%18
Mar 27, 202698.2398.2398.2398.2397.35-0.91%235
Mar 26, 202699.1499.1499.1499.1498.24-0.55%85
Mar 25, 202699.6899.6899.6899.6898.790.66%67
Mar 24, 202698.1799.0398.1799.0398.14-0.26%200
Mar 23, 202698.4599.6098.4599.2998.390.60%582
Mar 20, 202698.7098.7098.7098.7097.81-0.27%6
Mar 19, 202698.9698.9698.9698.9698.070.34%39
Mar 18, 202698.6298.6298.6298.6297.730.49%87
Mar 17, 202697.6998.1497.6998.1497.26-0.12%339
Mar 16, 202698.2698.2698.2698.2697.37-0.50%14
Mar 13, 202698.1198.7598.1198.7597.86-0.20%1,187
Mar 12, 202698.9598.9598.9598.9598.051.41%9
Mar 11, 202697.3497.5797.3497.5796.69-1.00%171
Mar 10, 202698.5598.5598.5598.5597.67-1.45%129
Mar 9, 2026100.00100.00100.00100.0099.101.39%94
Mar 6, 202697.8998.6397.8898.6397.740.32%1,876
Mar 5, 202698.3498.3498.3298.3297.43-0.56%462
Mar 4, 202698.6998.8798.6998.8797.980.60%261
Mar 3, 202698.4998.4998.2898.2897.40-0.65%406
Mar 2, 202698.7498.9298.7498.9298.030.92%887
Feb 27, 202697.0098.0297.0098.0297.14-0.36%885
Feb 26, 202698.2099.5598.2098.3797.49-0.28%619
Feb 25, 202698.9598.9598.9598.9597.771.49%113
Feb 24, 202698.4398.4397.3997.5096.33-0.82%516
Feb 23, 202698.3198.3198.3198.3197.13-362
Feb 20, 202698.3198.3198.3198.3197.130.40%125
Feb 19, 202697.9197.9297.9197.9296.75-0.10%211
Feb 18, 202698.6898.6898.0298.0296.84-0.32%357
Feb 17, 202698.3098.3398.3098.3397.150.70%643
Feb 13, 202697.9597.9597.6597.6596.48-0.24%422
Feb 12, 202697.8997.8997.8997.8996.720.54%357
Feb 11, 202697.3697.3697.3697.3696.19-0.54%128
Feb 10, 202696.5597.8896.5197.8896.711.67%3,133
Feb 9, 202694.9096.2794.9096.2795.121.45%488
Feb 6, 202695.9595.9594.9094.9093.76-1.07%1,137
Feb 5, 202695.9395.9395.9395.9394.780.29%31
Feb 4, 202696.2696.2695.6595.6594.50-0.47%184
Feb 3, 202696.1096.1096.1096.1094.950.11%67