Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
51.05
-0.22 (-0.43%)
Feb 27, 2026, 4:00 PM EST - Market closed
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.41 | 51.41 | 51.05 | 51.05 | 51.05 | -0.43% | 17,276 |
| Feb 26, 2026 | 51.44 | 51.44 | 51.21 | 51.27 | 51.27 | -0.74% | 7,747 |
| Feb 25, 2026 | 51.62 | 51.65 | 51.60 | 51.65 | 51.31 | -0.01% | 8,907 |
| Feb 24, 2026 | 51.65 | 51.67 | 51.64 | 51.66 | 51.32 | 0.07% | 12,732 |
| Feb 23, 2026 | 51.71 | 51.75 | 51.60 | 51.62 | 51.28 | -0.15% | 21,515 |
| Feb 20, 2026 | 51.78 | 51.78 | 51.68 | 51.70 | 51.36 | - | 17,290 |
| Feb 19, 2026 | 51.61 | 51.75 | 51.61 | 51.70 | 51.36 | 0.08% | 11,697 |
| Feb 18, 2026 | 51.68 | 52.01 | 51.59 | 51.66 | 51.32 | 0.25% | 22,883 |
| Feb 17, 2026 | 51.42 | 51.54 | 51.42 | 51.53 | 51.19 | 0.22% | 14,200 |
| Feb 13, 2026 | 51.46 | 51.50 | 51.42 | 51.42 | 51.08 | -0.02% | 10,135 |
| Feb 12, 2026 | 51.50 | 51.52 | 51.43 | 51.43 | 51.09 | -0.01% | 18,167 |
| Feb 11, 2026 | 51.42 | 51.47 | 51.37 | 51.44 | 51.10 | 0.03% | 15,973 |
| Feb 10, 2026 | 51.54 | 51.54 | 51.39 | 51.42 | 51.08 | 0.16% | 10,446 |
| Feb 9, 2026 | 51.25 | 51.35 | 51.25 | 51.34 | 51.00 | 0.17% | 13,769 |
| Feb 6, 2026 | 51.16 | 51.25 | 51.12 | 51.25 | 50.91 | 0.26% | 20,316 |
| Feb 5, 2026 | 51.24 | 51.24 | 51.12 | 51.12 | 50.78 | -0.06% | 12,417 |
| Feb 4, 2026 | 51.20 | 51.20 | 51.10 | 51.15 | 50.81 | -0.01% | 10,881 |
| Feb 3, 2026 | 51.15 | 51.19 | 51.12 | 51.15 | 50.82 | 0.02% | 15,821 |
| Feb 2, 2026 | 51.09 | 51.17 | 51.09 | 51.15 | 50.81 | 0.07% | 17,202 |
| Jan 30, 2026 | 51.20 | 51.20 | 51.07 | 51.11 | 50.77 | -0.10% | 11,385 |
| Jan 29, 2026 | 51.25 | 51.25 | 51.11 | 51.16 | 50.82 | -0.64% | 19,742 |
| Jan 28, 2026 | 51.60 | 51.60 | 51.46 | 51.49 | 50.81 | -0.01% | 13,641 |
| Jan 27, 2026 | 51.41 | 51.52 | 51.32 | 51.50 | 50.82 | 0.17% | 27,719 |
| Jan 26, 2026 | 51.44 | 51.47 | 51.36 | 51.41 | 50.73 | 0.04% | 14,979 |
| Jan 23, 2026 | 51.46 | 51.46 | 51.30 | 51.39 | 50.71 | -0.02% | 30,959 |
| Jan 22, 2026 | 51.19 | 51.43 | 51.19 | 51.40 | 50.72 | 0.41% | 14,035 |
| Jan 21, 2026 | 51.12 | 51.25 | 51.11 | 51.19 | 50.52 | 0.14% | 21,974 |
| Jan 20, 2026 | 51.00 | 51.25 | 50.89 | 51.12 | 50.45 | 0.25% | 34,603 |
| Jan 16, 2026 | 50.83 | 51.07 | 50.83 | 50.99 | 50.32 | 0.31% | 25,978 |
| Jan 15, 2026 | 50.90 | 50.90 | 50.80 | 50.83 | 50.16 | - | 23,887 |
| Jan 14, 2026 | 50.67 | 50.84 | 50.67 | 50.83 | 50.16 | 0.08% | 8,056 |
| Jan 13, 2026 | 50.86 | 50.86 | 50.73 | 50.79 | 50.12 | 0.23% | 11,025 |
| Jan 12, 2026 | 50.55 | 50.69 | 50.55 | 50.68 | 50.01 | -0.04% | 16,610 |
| Jan 9, 2026 | 50.56 | 50.73 | 50.56 | 50.70 | 50.03 | 0.29% | 13,708 |
| Jan 8, 2026 | 50.48 | 50.62 | 50.48 | 50.55 | 49.89 | -0.04% | 13,439 |
| Jan 7, 2026 | 50.64 | 50.64 | 50.50 | 50.57 | 49.91 | -0.02% | 21,311 |
| Jan 6, 2026 | 50.49 | 50.59 | 50.40 | 50.58 | 49.92 | 0.06% | 26,659 |
| Jan 5, 2026 | 50.58 | 50.64 | 50.46 | 50.55 | 49.89 | 0.29% | 52,090 |
| Jan 2, 2026 | 50.47 | 50.47 | 50.30 | 50.41 | 49.74 | 0.22% | 46,220 |
| Dec 31, 2025 | 50.32 | 50.37 | 50.26 | 50.30 | 49.63 | 0.01% | 19,188 |
| Dec 30, 2025 | 50.33 | 50.36 | 50.20 | 50.29 | 49.63 | -0.65% | 21,485 |
| Dec 29, 2025 | 50.61 | 50.68 | 50.53 | 50.62 | 49.62 | 0.07% | 43,912 |
| Dec 26, 2025 | 50.70 | 50.70 | 50.52 | 50.58 | 49.58 | -0.03% | 10,381 |
| Dec 24, 2025 | 50.48 | 50.68 | 50.46 | 50.60 | 49.60 | 0.17% | 16,949 |
| Dec 23, 2025 | 50.54 | 50.55 | 50.37 | 50.52 | 49.52 | -0.15% | 17,841 |
| Dec 22, 2025 | 50.69 | 50.69 | 50.54 | 50.59 | 49.59 | 0.04% | 32,291 |
| Dec 19, 2025 | 50.67 | 50.67 | 50.48 | 50.57 | 49.57 | 0.06% | 38,586 |
| Dec 18, 2025 | 50.57 | 50.57 | 50.48 | 50.54 | 49.54 | 0.24% | 7,510 |
| Dec 17, 2025 | 50.45 | 50.50 | 50.40 | 50.42 | 49.43 | 0.04% | 8,921 |
| Dec 16, 2025 | 50.49 | 50.54 | 50.40 | 50.40 | 49.41 | -0.22% | 17,272 |
| Dec 15, 2025 | 50.63 | 50.63 | 50.44 | 50.51 | 49.51 | 0.08% | 4,977 |
| Dec 12, 2025 | 50.62 | 50.62 | 50.45 | 50.47 | 49.48 | -0.31% | 8,648 |
| Dec 11, 2025 | 50.61 | 50.63 | 50.52 | 50.63 | 49.63 | 0.03% | 11,141 |
| Dec 10, 2025 | 50.60 | 50.62 | 50.42 | 50.61 | 49.61 | 0.28% | 32,003 |
| Dec 9, 2025 | 50.66 | 50.66 | 50.42 | 50.47 | 49.47 | - | 75,151 |
| Dec 8, 2025 | 50.50 | 50.53 | 50.42 | 50.47 | 49.47 | -0.12% | 21,215 |
| Dec 5, 2025 | 50.56 | 50.57 | 50.50 | 50.53 | 49.53 | -0.05% | 3,998 |
| Dec 4, 2025 | 50.62 | 50.63 | 50.52 | 50.56 | 49.56 | -0.06% | 2,561 |
| Dec 3, 2025 | 50.67 | 50.67 | 50.53 | 50.59 | 49.59 | 0.19% | 3,043 |
| Dec 2, 2025 | 50.51 | 50.51 | 50.46 | 50.49 | 49.49 | 0.15% | 2,426 |
| Dec 1, 2025 | 50.38 | 50.43 | 50.38 | 50.41 | 49.42 | -0.22% | 1,793 |
| Nov 28, 2025 | 50.57 | 50.57 | 50.52 | 50.52 | 49.52 | 0.18% | 6,200 |
| Nov 26, 2025 | 50.27 | 50.44 | 50.27 | 50.43 | 49.43 | -0.32% | 1,377 |
| Nov 25, 2025 | 50.48 | 50.60 | 50.48 | 50.59 | 49.27 | 0.20% | 7,903 |
| Nov 24, 2025 | 50.25 | 50.58 | 50.25 | 50.49 | 49.17 | 0.30% | 8,084 |
| Nov 21, 2025 | 50.19 | 50.37 | 50.14 | 50.34 | 49.03 | 0.24% | 21,216 |
| Nov 20, 2025 | 50.33 | 50.49 | 50.22 | 50.22 | 48.91 | -0.24% | 19,700 |
| Nov 19, 2025 | 50.35 | 50.42 | 50.27 | 50.35 | 49.03 | -0.05% | 3,118 |
| Nov 18, 2025 | 50.44 | 50.44 | 50.33 | 50.37 | 49.05 | -0.06% | 10,153 |
| Nov 17, 2025 | 50.48 | 50.49 | 50.39 | 50.40 | 49.08 | -0.13% | 9,484 |
| Nov 14, 2025 | 50.40 | 50.50 | 50.40 | 50.46 | 49.14 | 0.22% | 13,833 |
| Nov 13, 2025 | 50.55 | 50.55 | 50.36 | 50.36 | 49.04 | -0.40% | 15,805 |
| Nov 12, 2025 | 50.66 | 50.66 | 50.46 | 50.56 | 49.23 | 0.01% | 3,761 |
| Nov 11, 2025 | 50.59 | 50.66 | 50.55 | 50.55 | 49.23 | -0.09% | 2,907 |
| Nov 10, 2025 | 50.49 | 50.60 | 50.39 | 50.60 | 49.27 | 0.48% | 7,996 |
| Nov 7, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 49.04 | 0.07% | 14,021 |
| Nov 6, 2025 | 50.16 | 50.34 | 50.16 | 50.32 | 49.00 | 0.24% | 9,786 |
| Nov 5, 2025 | 50.02 | 50.24 | 50.02 | 50.20 | 48.89 | 0.10% | 2,289 |
| Nov 4, 2025 | 50.15 | 50.17 | 50.15 | 50.15 | 48.84 | -0.17% | 596 |
| Nov 3, 2025 | 50.26 | 50.32 | 50.24 | 50.24 | 48.92 | 0.04% | 8,043 |
| Oct 31, 2025 | 50.31 | 50.31 | 50.15 | 50.22 | 48.90 | -0.19% | 7,183 |
| Oct 30, 2025 | 50.30 | 50.35 | 50.29 | 50.32 | 49.00 | -0.76% | 4,708 |
| Oct 29, 2025 | 50.71 | 50.71 | 50.66 | 50.70 | 49.05 | 0.18% | 1,224 |
| Oct 28, 2025 | 50.67 | 50.68 | 50.61 | 50.61 | 48.96 | -0.34% | 3,844 |
| Oct 27, 2025 | 50.78 | 50.85 | 50.71 | 50.79 | 49.13 | 0.11% | 5,756 |
| Oct 24, 2025 | 50.63 | 50.73 | 50.63 | 50.73 | 49.08 | 0.20% | 3,667 |
| Oct 23, 2025 | 50.53 | 50.67 | 50.53 | 50.63 | 48.98 | -0.04% | 9,539 |
| Oct 22, 2025 | 50.62 | 50.65 | 50.60 | 50.65 | 49.00 | -0.19% | 1,941 |
| Oct 21, 2025 | 50.78 | 50.81 | 50.75 | 50.75 | 49.09 | 0.20% | 1,261 |
| Oct 20, 2025 | 50.51 | 50.65 | 50.51 | 50.65 | 49.00 | 0.31% | 2,123 |
| Oct 17, 2025 | 50.58 | 50.58 | 50.46 | 50.49 | 48.85 | -0.04% | 1,165 |
| Oct 16, 2025 | 50.64 | 50.75 | 50.51 | 50.51 | 48.86 | -0.43% | 13,171 |
| Oct 15, 2025 | 50.74 | 50.80 | 50.57 | 50.73 | 49.08 | 0.19% | 26,776 |
| Oct 14, 2025 | 50.43 | 50.64 | 50.42 | 50.64 | 48.98 | 0.20% | 4,065 |
| Oct 13, 2025 | 50.52 | 50.53 | 50.43 | 50.53 | 48.88 | 0.30% | 1,396 |
| Oct 10, 2025 | 50.74 | 50.74 | 50.38 | 50.38 | 48.74 | -0.59% | 7,021 |
| Oct 9, 2025 | 50.72 | 50.76 | 50.64 | 50.68 | 49.03 | -0.29% | 3,310 |
| Oct 8, 2025 | 50.89 | 50.91 | 50.83 | 50.83 | 49.17 | -0.20% | 2,388 |
| Oct 7, 2025 | 50.93 | 50.96 | 50.92 | 50.93 | 49.26 | -0.08% | 3,167 |
| Oct 6, 2025 | 50.97 | 51.00 | 50.97 | 50.97 | 49.30 | -0.07% | 1,497 |