Skip to main content
Quadratic Deflation ETF (BNDD)
NYSEARCA: BNDD · Real-Time Price · USD
0.00
+0.0038 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BNDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202697.2897.8497.2897.8497.840.13%1,015
Apr 24, 202697.3997.7297.3997.7297.71-0.23%497
Apr 23, 202697.9497.9497.9497.9497.940.38%304
Apr 22, 202697.6697.6697.5797.5797.57-0.26%3,522
Apr 21, 202698.5098.5097.8397.8397.83-728
Apr 20, 202697.8297.8297.8297.8297.820.52%32
Apr 17, 202697.3297.3297.3297.3297.32-0.19%145
Apr 16, 202697.5097.5097.5097.5097.50-0.49%4
Apr 15, 202697.9997.9997.9997.9997.99-0.34%20
Apr 14, 202698.0399.1998.0398.3298.320.42%727
Apr 13, 202697.9197.9197.9197.9197.91-0.12%29
Apr 10, 202698.0398.0398.0398.0398.03-0.07%37
Apr 9, 202698.1098.1098.1098.1098.10-0.49%39
Apr 8, 202698.2098.5897.9298.5898.581.11%2,155
Apr 7, 202698.0498.0497.3897.4997.49-1.35%704
Apr 6, 202698.4798.8398.4798.8398.830.55%215
Apr 2, 202698.2998.2998.2998.2998.290.13%169
Apr 1, 202698.1798.1798.1798.1798.170.21%12
Mar 31, 202698.3998.3997.9697.9697.96-0.66%466
Mar 30, 202698.6198.6198.6198.6198.610.39%18
Mar 27, 202698.2398.2398.2398.2397.94-0.91%235
Mar 26, 202699.1499.1499.1499.1498.84-0.55%85
Mar 25, 202699.6899.6899.6899.6899.380.66%67
Mar 24, 202698.1799.0398.1799.0398.73-0.26%200
Mar 23, 202698.4599.6098.4599.2998.990.60%582
Mar 20, 202698.7098.7098.7098.7098.40-0.27%6
Mar 19, 202698.9698.9698.9698.9698.660.34%39
Mar 18, 202698.6298.6298.6298.6298.320.49%87
Mar 17, 202697.6998.1497.6998.1497.85-0.12%339
Mar 16, 202698.2698.2698.2698.2697.96-0.50%14
Mar 13, 202698.1198.7598.1198.7598.45-0.20%1,187
Mar 12, 202698.9598.9598.9598.9598.651.41%9
Mar 11, 202697.3497.5797.3497.5797.27-1.00%171
Mar 10, 202698.5598.5598.5598.5598.26-1.45%129
Mar 9, 2026100.00100.00100.00100.0099.701.39%94
Mar 6, 202697.8998.6397.8898.6398.330.32%1,876
Mar 5, 202698.3498.3498.3298.3298.02-0.56%462
Mar 4, 202698.6998.8798.6998.8798.570.60%261
Mar 3, 202698.4998.4998.2898.2897.98-0.65%406
Mar 2, 202698.7498.9298.7498.9298.620.92%887
Feb 27, 202697.0098.0297.0098.0297.73-0.36%885
Feb 26, 202698.2099.5598.2098.3798.08-0.58%619
Feb 25, 202698.9598.9598.9598.9598.361.49%113
Feb 24, 202698.4398.4397.3997.5096.91-0.82%516
Feb 23, 202698.3198.3198.3198.3197.72-0.01%362
Feb 20, 202698.3198.3198.3198.3197.720.40%125
Feb 19, 202697.9197.9297.9197.9297.33-0.10%211
Feb 18, 202698.6898.6898.0298.0297.43-0.32%357
Feb 17, 202698.3098.3398.3098.3397.740.70%643
Feb 13, 202697.9597.9597.6597.6597.07-0.24%422
Feb 12, 202697.8997.8997.8997.8997.300.54%357
Feb 11, 202697.3697.3697.3697.3696.78-0.54%128
Feb 10, 202696.5597.8896.5197.8897.301.67%3,133
Feb 9, 202694.9096.2794.9096.2795.701.45%488
Feb 6, 202695.9595.9594.9094.9094.33-1.07%1,137
Feb 5, 202695.9395.9395.9395.9395.360.29%31
Feb 4, 202696.2696.2695.6595.6595.08-0.47%184
Feb 3, 202696.1096.1096.1096.1095.530.11%67
Feb 2, 202695.2396.0095.2396.0095.420.27%655
Jan 30, 202695.7495.7495.7495.7495.170.62%285
Jan 29, 202694.6495.1594.6495.1594.58-1.14%327
Jan 28, 202696.2596.2596.2596.2595.39-0.15%54
Jan 27, 202696.3996.3996.3996.3995.53-1.06%11
Jan 26, 202697.5497.5497.4397.4396.550.55%599
Jan 23, 202696.7996.8996.7996.8996.02-0.25%458
Jan 22, 202696.5097.1496.5097.1496.260.52%15,028
Jan 21, 202696.6396.6396.6396.6395.761.65%178
Jan 20, 202695.2295.2295.0695.0694.21-3.78%548
Jan 16, 202698.5699.5098.5698.8097.910.02%3,716
Jan 15, 202698.4499.3298.4498.7897.891.92%9,614
Jan 14, 202696.3897.0495.9796.9296.050.60%32,864
Jan 13, 202696.4696.5596.0596.3495.47-0.53%11,961
Jan 12, 202696.1396.8596.1396.8595.980.20%858
Jan 9, 202696.4897.2196.4796.6695.790.78%38,323
Jan 8, 202695.8795.9195.8795.9195.05-0.45%360
Jan 7, 202696.0996.3596.0996.3595.480.73%277
Jan 6, 202695.5895.6595.5895.6594.79-0.19%277
Jan 5, 202695.8495.8495.8495.8494.980.40%99
Jan 2, 202695.4695.4695.4695.4694.60-0.33%73
Dec 31, 202595.7795.7795.7795.7794.91-0.60%33
Dec 30, 202596.3596.3596.3596.3595.48-0.59%262
Dec 29, 202596.9296.9296.9296.9295.760.51%30
Dec 26, 202596.9996.9996.4396.4395.28-1.13%450
Dec 24, 202597.5497.5497.5497.5496.370.39%17
Dec 23, 202596.8397.1696.8397.1696.000.74%256
Dec 22, 202596.3496.4496.3196.4495.29-0.07%407
Dec 19, 202596.6796.6796.5196.5195.35-0.14%362
Dec 18, 202596.6096.6596.6096.6595.490.18%300
Dec 17, 202596.7696.7696.4796.4795.32-0.17%785
Dec 16, 202596.3296.6496.3296.6495.480.03%2,008
Dec 15, 202596.6196.6196.6196.6195.450.16%134
Dec 12, 202596.5296.5296.4696.4695.30-1.07%156
Dec 11, 202597.4997.4997.4997.4996.33-0.07%251
Dec 10, 202598.5498.5897.5797.5796.40-0.72%868
Dec 9, 202598.2798.2798.2798.2797.100.62%72
Dec 8, 202597.4997.6697.4497.6696.50-0.02%1,630
Dec 5, 202597.6897.6897.6897.6896.51-0.31%35
Dec 4, 202598.0098.0497.9697.9896.81-0.02%553
Dec 3, 202598.0098.0098.0098.0096.830.04%179
Dec 2, 202598.0598.1097.9697.9696.79-0.71%332