Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
50.53
-0.03 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
50.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.56 | 50.57 | 50.50 | 50.53 | 50.53 | -0.05% | 3,998 |
| Dec 4, 2025 | 50.62 | 50.63 | 50.52 | 50.56 | 50.56 | -0.06% | 2,561 |
| Dec 3, 2025 | 50.67 | 50.67 | 50.53 | 50.59 | 50.59 | 0.19% | 3,043 |
| Dec 2, 2025 | 50.51 | 50.51 | 50.46 | 50.49 | 50.49 | 0.15% | 2,426 |
| Dec 1, 2025 | 50.38 | 50.43 | 50.38 | 50.41 | 50.41 | -0.22% | 1,793 |
| Nov 28, 2025 | 50.57 | 50.57 | 50.52 | 50.52 | 50.52 | 0.18% | 6,200 |
| Nov 26, 2025 | 50.27 | 50.44 | 50.27 | 50.43 | 50.43 | -0.32% | 1,377 |
| Nov 25, 2025 | 50.48 | 50.60 | 50.48 | 50.59 | 50.26 | 0.20% | 7,903 |
| Nov 24, 2025 | 50.25 | 50.58 | 50.25 | 50.49 | 50.16 | 0.30% | 8,084 |
| Nov 21, 2025 | 50.19 | 50.37 | 50.14 | 50.34 | 50.01 | 0.24% | 21,216 |
| Nov 20, 2025 | 50.33 | 50.49 | 50.22 | 50.22 | 49.89 | -0.24% | 19,700 |
| Nov 19, 2025 | 50.35 | 50.42 | 50.27 | 50.35 | 50.01 | -0.05% | 3,118 |
| Nov 18, 2025 | 50.44 | 50.44 | 50.33 | 50.37 | 50.04 | -0.06% | 10,153 |
| Nov 17, 2025 | 50.48 | 50.49 | 50.39 | 50.40 | 50.07 | -0.13% | 9,484 |
| Nov 14, 2025 | 50.40 | 50.50 | 50.40 | 50.46 | 50.13 | 0.22% | 13,833 |
| Nov 13, 2025 | 50.55 | 50.55 | 50.36 | 50.36 | 50.02 | -0.40% | 15,805 |
| Nov 12, 2025 | 50.66 | 50.66 | 50.46 | 50.56 | 50.22 | 0.01% | 3,761 |
| Nov 11, 2025 | 50.59 | 50.66 | 50.55 | 50.55 | 50.22 | -0.09% | 2,907 |
| Nov 10, 2025 | 50.49 | 50.60 | 50.39 | 50.60 | 50.26 | 0.48% | 7,996 |
| Nov 7, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 50.02 | 0.07% | 14,021 |
| Nov 6, 2025 | 50.16 | 50.34 | 50.16 | 50.32 | 49.99 | 0.24% | 9,786 |
| Nov 5, 2025 | 50.02 | 50.24 | 50.02 | 50.20 | 49.87 | 0.10% | 2,289 |
| Nov 4, 2025 | 50.15 | 50.17 | 50.15 | 50.15 | 49.82 | -0.17% | 596 |
| Nov 3, 2025 | 50.26 | 50.32 | 50.24 | 50.24 | 49.91 | 0.04% | 8,043 |
| Oct 31, 2025 | 50.31 | 50.31 | 50.15 | 50.22 | 49.89 | -0.19% | 7,183 |
| Oct 30, 2025 | 50.30 | 50.35 | 50.29 | 50.32 | 49.98 | -0.76% | 4,708 |
| Oct 29, 2025 | 50.71 | 50.71 | 50.66 | 50.70 | 50.03 | 0.18% | 1,224 |
| Oct 28, 2025 | 50.67 | 50.68 | 50.61 | 50.61 | 49.94 | -0.34% | 3,844 |
| Oct 27, 2025 | 50.78 | 50.85 | 50.71 | 50.79 | 50.12 | 0.11% | 5,756 |
| Oct 24, 2025 | 50.63 | 50.73 | 50.63 | 50.73 | 50.06 | 0.20% | 3,667 |
| Oct 23, 2025 | 50.53 | 50.67 | 50.53 | 50.63 | 49.96 | -0.04% | 9,539 |
| Oct 22, 2025 | 50.62 | 50.65 | 50.60 | 50.65 | 49.99 | -0.19% | 1,941 |
| Oct 21, 2025 | 50.78 | 50.81 | 50.75 | 50.75 | 50.08 | 0.20% | 1,261 |
| Oct 20, 2025 | 50.51 | 50.65 | 50.51 | 50.65 | 49.98 | 0.31% | 2,123 |
| Oct 17, 2025 | 50.58 | 50.58 | 50.46 | 50.49 | 49.83 | -0.04% | 1,165 |
| Oct 16, 2025 | 50.64 | 50.75 | 50.51 | 50.51 | 49.85 | -0.43% | 13,171 |
| Oct 15, 2025 | 50.74 | 50.80 | 50.57 | 50.73 | 50.06 | 0.19% | 26,776 |
| Oct 14, 2025 | 50.43 | 50.64 | 50.42 | 50.64 | 49.97 | 0.20% | 4,065 |
| Oct 13, 2025 | 50.52 | 50.53 | 50.43 | 50.53 | 49.87 | 0.30% | 1,396 |
| Oct 10, 2025 | 50.74 | 50.74 | 50.38 | 50.38 | 49.72 | -0.59% | 7,021 |
| Oct 9, 2025 | 50.72 | 50.76 | 50.64 | 50.68 | 50.01 | -0.29% | 3,310 |
| Oct 8, 2025 | 50.89 | 50.91 | 50.83 | 50.83 | 50.16 | -0.20% | 2,388 |
| Oct 7, 2025 | 50.93 | 50.96 | 50.92 | 50.93 | 50.26 | -0.08% | 3,167 |
| Oct 6, 2025 | 50.97 | 51.00 | 50.97 | 50.97 | 50.30 | -0.07% | 1,497 |
| Oct 3, 2025 | 50.90 | 51.04 | 50.90 | 51.00 | 50.33 | 0.16% | 2,929 |
| Oct 2, 2025 | 50.85 | 50.96 | 50.85 | 50.92 | 50.25 | -0.07% | 4,303 |
| Oct 1, 2025 | 50.90 | 50.96 | 50.81 | 50.96 | 50.28 | 0.30% | 7,845 |
| Sep 30, 2025 | 50.79 | 50.81 | 50.75 | 50.80 | 50.14 | -0.06% | 14,172 |
| Sep 29, 2025 | 51.04 | 51.04 | 50.84 | 50.84 | 50.17 | -0.67% | 2,523 |
| Sep 26, 2025 | 51.08 | 51.24 | 51.08 | 51.18 | 50.18 | 0.07% | 1,003 |
| Sep 25, 2025 | 51.23 | 51.23 | 51.15 | 51.15 | 50.14 | -0.26% | 1,834 |
| Sep 24, 2025 | 51.37 | 51.38 | 51.28 | 51.28 | 50.28 | -0.02% | 963 |
| Sep 23, 2025 | 51.31 | 51.35 | 51.29 | 51.29 | 50.29 | -0.07% | 2,536 |
| Sep 22, 2025 | 51.24 | 51.41 | 51.24 | 51.33 | 50.32 | 0.07% | 9,817 |
| Sep 19, 2025 | 51.29 | 51.37 | 51.29 | 51.29 | 50.29 | 0.03% | 1,350 |
| Sep 18, 2025 | 51.27 | 51.29 | 51.19 | 51.27 | 50.27 | 0.09% | 2,884 |
| Sep 17, 2025 | 51.28 | 51.29 | 51.23 | 51.23 | 50.23 | -0.08% | 9,872 |
| Sep 16, 2025 | 51.17 | 51.28 | 51.17 | 51.27 | 50.27 | 0.34% | 3,668 |
| Sep 15, 2025 | 51.04 | 51.11 | 51.02 | 51.09 | 50.09 | 0.44% | 5,556 |
| Sep 12, 2025 | 50.85 | 51.15 | 50.83 | 50.87 | 49.87 | 0.04% | 38,631 |
| Sep 11, 2025 | 50.83 | 50.95 | 50.83 | 50.85 | 49.86 | 0.11% | 3,262 |
| Sep 10, 2025 | 50.80 | 50.90 | 50.80 | 50.80 | 49.80 | 0.24% | 13,866 |
| Sep 9, 2025 | 50.70 | 50.70 | 50.61 | 50.67 | 49.68 | 0.01% | 2,276 |
| Sep 8, 2025 | 50.62 | 50.72 | 50.61 | 50.67 | 49.67 | 0.13% | 3,313 |
| Sep 5, 2025 | 50.50 | 50.61 | 50.44 | 50.60 | 49.61 | 0.41% | 9,184 |
| Sep 4, 2025 | 50.25 | 50.39 | 50.25 | 50.39 | 49.41 | 0.14% | 2,946 |
| Sep 3, 2025 | 50.18 | 50.32 | 50.18 | 50.32 | 49.34 | 0.46% | 3,103 |
| Sep 2, 2025 | 49.98 | 50.11 | 49.97 | 50.09 | 49.11 | -0.32% | 3,480 |
| Aug 29, 2025 | 50.20 | 50.29 | 50.20 | 50.25 | 49.27 | -0.10% | 1,126 |
| Aug 28, 2025 | 50.15 | 50.31 | 50.15 | 50.30 | 49.31 | -0.55% | 8,488 |
| Aug 27, 2025 | 50.54 | 50.61 | 50.53 | 50.58 | 49.26 | -0.01% | 907 |
| Aug 26, 2025 | 50.51 | 50.59 | 50.50 | 50.59 | 49.27 | 0.13% | 1,259 |
| Aug 25, 2025 | 50.41 | 50.60 | 50.41 | 50.52 | 49.20 | 0.10% | 6,023 |
| Aug 22, 2025 | 50.30 | 50.47 | 50.29 | 50.47 | 49.15 | 0.63% | 9,063 |
| Aug 21, 2025 | 50.06 | 50.24 | 50.06 | 50.15 | 48.84 | -0.05% | 2,659 |
| Aug 20, 2025 | 50.16 | 50.24 | 50.16 | 50.18 | 48.87 | -0.11% | 2,807 |
| Aug 19, 2025 | 50.27 | 50.27 | 50.12 | 50.23 | 48.92 | 0.15% | 6,068 |
| Aug 18, 2025 | 50.07 | 50.16 | 50.07 | 50.16 | 48.85 | 0.07% | 1,487 |
| Aug 15, 2025 | 50.03 | 50.13 | 50.03 | 50.12 | 48.81 | 0.06% | 2,068 |
| Aug 14, 2025 | 50.06 | 50.09 | 50.05 | 50.09 | 48.79 | -0.12% | 1,924 |
| Aug 13, 2025 | 49.97 | 50.15 | 49.92 | 50.15 | 48.84 | 0.34% | 3,722 |
| Aug 12, 2025 | 49.85 | 49.98 | 49.79 | 49.98 | 48.68 | 0.26% | 3,084 |
| Aug 11, 2025 | 49.69 | 49.86 | 49.69 | 49.85 | 48.55 | 0.14% | 2,263 |
| Aug 8, 2025 | 49.75 | 49.78 | 49.69 | 49.78 | 48.48 | 0.06% | 2,587 |
| Aug 7, 2025 | 49.79 | 49.79 | 49.75 | 49.75 | 48.45 | - | 1,396 |
| Aug 6, 2025 | 49.67 | 49.75 | 49.65 | 49.75 | 48.45 | 0.14% | 4,500 |
| Aug 5, 2025 | 49.70 | 49.73 | 49.65 | 49.68 | 48.39 | -0.02% | 4,121 |
| Aug 4, 2025 | 49.57 | 49.69 | 49.57 | 49.69 | 48.39 | 0.28% | 616 |
| Aug 1, 2025 | 49.53 | 49.55 | 49.53 | 49.55 | 48.26 | -0.10% | 2,941 |
| Jul 31, 2025 | 49.58 | 49.62 | 49.51 | 49.60 | 48.31 | 0.16% | 8,861 |
| Jul 30, 2025 | 49.57 | 49.57 | 49.51 | 49.52 | 48.23 | -0.74% | 3,666 |
| Jul 29, 2025 | 49.91 | 49.91 | 49.82 | 49.89 | 48.26 | 0.08% | 648 |
| Jul 28, 2025 | 49.79 | 49.87 | 49.79 | 49.85 | 48.23 | 0.04% | 1,365 |
| Jul 25, 2025 | 49.84 | 49.89 | 49.81 | 49.83 | 48.21 | 0.02% | 1,585 |
| Jul 24, 2025 | 49.81 | 49.82 | 49.81 | 49.82 | 48.19 | -0.01% | 367 |
| Jul 23, 2025 | 49.80 | 49.85 | 49.80 | 49.83 | 48.20 | 0.10% | 3,631 |
| Jul 22, 2025 | 49.80 | 49.84 | 49.75 | 49.77 | 48.15 | 0.07% | 8,573 |
| Jul 21, 2025 | 49.74 | 49.76 | 49.72 | 49.74 | 48.12 | 0.10% | 6,301 |
| Jul 18, 2025 | 49.71 | 49.74 | 49.66 | 49.69 | 48.07 | -0.01% | 2,259 |
| Jul 17, 2025 | 49.66 | 49.72 | 49.62 | 49.70 | 48.08 | 0.09% | 3,681 |