Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
51.31
-0.02 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.32 | 51.35 | 51.30 | 51.34 | - | 0.03% | 9,563 |
| Apr 27, 2026 | 51.20 | 51.33 | 51.20 | 51.33 | 51.33 | 0.12% | 25,964 |
| Apr 24, 2026 | 51.15 | 51.28 | 51.13 | 51.27 | 51.27 | 0.25% | 15,540 |
| Apr 23, 2026 | 51.18 | 51.23 | 51.07 | 51.14 | 51.14 | -0.01% | 15,285 |
| Apr 22, 2026 | 51.09 | 51.27 | 50.99 | 51.15 | 51.15 | 0.40% | 20,053 |
| Apr 21, 2026 | 51.12 | 51.17 | 50.94 | 50.94 | 50.94 | -0.37% | 28,965 |
| Apr 20, 2026 | 51.21 | 51.26 | 51.00 | 51.13 | 51.13 | -0.08% | 37,896 |
| Apr 17, 2026 | 51.27 | 51.27 | 51.17 | 51.17 | 51.17 | 0.18% | 4,148 |
| Apr 16, 2026 | 51.13 | 51.15 | 51.06 | 51.08 | 51.08 | -0.11% | 12,470 |
| Apr 15, 2026 | 51.04 | 51.14 | 51.04 | 51.14 | 51.13 | 0.20% | 5,124 |
| Apr 14, 2026 | 50.94 | 51.10 | 50.90 | 51.03 | 51.03 | 0.33% | 11,609 |
| Apr 13, 2026 | 50.78 | 50.88 | 50.71 | 50.87 | 50.87 | 0.17% | 21,781 |
| Apr 10, 2026 | 50.70 | 50.90 | 50.66 | 50.78 | 50.78 | 0.37% | 18,953 |
| Apr 9, 2026 | 50.46 | 50.63 | 50.42 | 50.59 | 50.59 | 0.31% | 6,429 |
| Apr 8, 2026 | 50.45 | 50.50 | 50.22 | 50.44 | 50.44 | 0.78% | 26,494 |
| Apr 7, 2026 | 49.97 | 50.08 | 49.95 | 50.05 | 50.05 | -0.02% | 8,569 |
| Apr 6, 2026 | 49.83 | 50.06 | 49.83 | 50.06 | 50.06 | 0.33% | 25,489 |
| Apr 2, 2026 | 49.78 | 49.89 | 49.65 | 49.89 | 49.89 | 0.32% | 41,807 |
| Apr 1, 2026 | 49.73 | 49.75 | 49.56 | 49.73 | 49.73 | 0.13% | 21,825 |
| Mar 31, 2026 | 49.64 | 49.68 | 49.48 | 49.67 | 49.67 | 0.50% | 18,332 |
| Mar 30, 2026 | 49.62 | 49.62 | 49.40 | 49.42 | 49.42 | -0.34% | 18,072 |
| Mar 27, 2026 | 49.92 | 49.92 | 49.59 | 49.59 | 49.25 | -0.42% | 44,640 |
| Mar 26, 2026 | 50.01 | 50.05 | 49.80 | 49.80 | 49.46 | -0.55% | 33,121 |
| Mar 25, 2026 | 50.21 | 50.21 | 50.04 | 50.08 | 49.73 | 0.31% | 19,506 |
| Mar 24, 2026 | 49.97 | 50.01 | 49.87 | 49.92 | 49.58 | -0.17% | 18,044 |
| Mar 23, 2026 | 50.06 | 50.11 | 49.90 | 50.01 | 49.66 | 0.51% | 42,139 |
| Mar 20, 2026 | 50.06 | 50.10 | 49.75 | 49.75 | 49.41 | -1.03% | 40,733 |
| Mar 19, 2026 | 50.25 | 50.27 | 50.06 | 50.27 | 49.93 | 0.02% | 20,505 |
| Mar 18, 2026 | 50.42 | 50.44 | 50.26 | 50.26 | 49.92 | -0.44% | 15,773 |
| Mar 17, 2026 | 50.45 | 50.50 | 50.43 | 50.48 | 50.14 | 0.17% | 6,749 |
| Mar 16, 2026 | 50.57 | 50.57 | 50.39 | 50.40 | 50.05 | 0.27% | 21,627 |
| Mar 13, 2026 | 50.59 | 50.60 | 50.25 | 50.26 | 49.92 | -0.51% | 18,476 |
| Mar 12, 2026 | 50.70 | 50.70 | 50.50 | 50.52 | 50.17 | -0.41% | 17,400 |
| Mar 11, 2026 | 50.77 | 50.88 | 50.73 | 50.73 | 50.38 | -0.22% | 19,045 |
| Mar 10, 2026 | 50.88 | 50.88 | 50.72 | 50.84 | 50.49 | 0.28% | 12,913 |
| Mar 9, 2026 | 50.76 | 50.76 | 50.61 | 50.70 | 50.35 | -0.22% | 18,097 |
| Mar 6, 2026 | 50.94 | 50.94 | 50.81 | 50.81 | 50.46 | -0.34% | 7,895 |
| Mar 5, 2026 | 51.05 | 51.06 | 50.95 | 50.99 | 50.64 | -0.11% | 11,965 |
| Mar 4, 2026 | 50.99 | 51.04 | 50.91 | 51.04 | 50.69 | 0.29% | 6,898 |
| Mar 3, 2026 | 50.85 | 50.98 | 50.85 | 50.89 | 50.54 | -0.20% | 15,834 |
| Mar 2, 2026 | 50.97 | 51.02 | 50.85 | 50.99 | 50.64 | -0.12% | 20,698 |
| Feb 27, 2026 | 51.41 | 51.41 | 51.05 | 51.05 | 50.70 | -0.43% | 17,276 |
| Feb 26, 2026 | 51.44 | 51.44 | 51.21 | 51.27 | 50.92 | -0.74% | 7,747 |
| Feb 25, 2026 | 51.62 | 51.65 | 51.60 | 51.65 | 50.96 | -0.01% | 8,907 |
| Feb 24, 2026 | 51.65 | 51.67 | 51.64 | 51.66 | 50.96 | 0.07% | 12,732 |
| Feb 23, 2026 | 51.71 | 51.75 | 51.60 | 51.62 | 50.93 | -0.15% | 21,515 |
| Feb 20, 2026 | 51.78 | 51.78 | 51.68 | 51.70 | 51.01 | - | 17,290 |
| Feb 19, 2026 | 51.61 | 51.75 | 51.61 | 51.70 | 51.01 | 0.08% | 11,697 |
| Feb 18, 2026 | 51.68 | 52.01 | 51.59 | 51.66 | 50.97 | 0.25% | 22,883 |
| Feb 17, 2026 | 51.42 | 51.54 | 51.42 | 51.53 | 50.84 | 0.22% | 14,200 |
| Feb 13, 2026 | 51.46 | 51.50 | 51.42 | 51.42 | 50.73 | -0.02% | 10,135 |
| Feb 12, 2026 | 51.50 | 51.52 | 51.43 | 51.43 | 50.74 | -0.01% | 18,167 |
| Feb 11, 2026 | 51.42 | 51.47 | 51.37 | 51.44 | 50.75 | 0.03% | 15,973 |
| Feb 10, 2026 | 51.54 | 51.54 | 51.39 | 51.42 | 50.73 | 0.16% | 10,446 |
| Feb 9, 2026 | 51.25 | 51.35 | 51.25 | 51.34 | 50.65 | 0.17% | 13,769 |
| Feb 6, 2026 | 51.16 | 51.25 | 51.12 | 51.25 | 50.56 | 0.26% | 20,316 |
| Feb 5, 2026 | 51.24 | 51.24 | 51.12 | 51.12 | 50.44 | -0.06% | 12,417 |
| Feb 4, 2026 | 51.20 | 51.20 | 51.10 | 51.15 | 50.46 | -0.01% | 10,881 |
| Feb 3, 2026 | 51.15 | 51.19 | 51.12 | 51.15 | 50.47 | 0.02% | 15,821 |
| Feb 2, 2026 | 51.09 | 51.17 | 51.09 | 51.15 | 50.46 | 0.07% | 17,202 |
| Jan 30, 2026 | 51.20 | 51.20 | 51.07 | 51.11 | 50.43 | -0.10% | 11,385 |
| Jan 29, 2026 | 51.25 | 51.25 | 51.11 | 51.16 | 50.47 | -0.64% | 19,742 |
| Jan 28, 2026 | 51.60 | 51.60 | 51.46 | 51.49 | 50.46 | -0.01% | 13,641 |
| Jan 27, 2026 | 51.41 | 51.52 | 51.32 | 51.50 | 50.47 | 0.17% | 27,719 |
| Jan 26, 2026 | 51.44 | 51.47 | 51.36 | 51.41 | 50.39 | 0.04% | 14,979 |
| Jan 23, 2026 | 51.46 | 51.46 | 51.30 | 51.39 | 50.37 | -0.02% | 30,959 |
| Jan 22, 2026 | 51.19 | 51.43 | 51.19 | 51.40 | 50.38 | 0.41% | 14,035 |
| Jan 21, 2026 | 51.12 | 51.25 | 51.11 | 51.19 | 50.17 | 0.14% | 21,974 |
| Jan 20, 2026 | 51.00 | 51.25 | 50.89 | 51.12 | 50.10 | 0.25% | 34,603 |
| Jan 16, 2026 | 50.83 | 51.07 | 50.83 | 50.99 | 49.97 | 0.31% | 25,978 |
| Jan 15, 2026 | 50.90 | 50.90 | 50.80 | 50.83 | 49.82 | - | 23,887 |
| Jan 14, 2026 | 50.67 | 50.84 | 50.67 | 50.83 | 49.82 | 0.08% | 8,056 |
| Jan 13, 2026 | 50.86 | 50.86 | 50.73 | 50.79 | 49.78 | 0.23% | 11,025 |
| Jan 12, 2026 | 50.55 | 50.69 | 50.55 | 50.68 | 49.67 | -0.04% | 16,610 |
| Jan 9, 2026 | 50.56 | 50.73 | 50.56 | 50.70 | 49.69 | 0.29% | 13,708 |
| Jan 8, 2026 | 50.48 | 50.62 | 50.48 | 50.55 | 49.54 | -0.04% | 13,439 |
| Jan 7, 2026 | 50.64 | 50.64 | 50.50 | 50.57 | 49.56 | -0.02% | 21,311 |
| Jan 6, 2026 | 50.49 | 50.59 | 50.40 | 50.58 | 49.57 | 0.06% | 26,659 |
| Jan 5, 2026 | 50.58 | 50.64 | 50.46 | 50.55 | 49.54 | 0.29% | 52,090 |
| Jan 2, 2026 | 50.47 | 50.47 | 50.30 | 50.41 | 49.40 | 0.22% | 46,220 |
| Dec 31, 2025 | 50.32 | 50.37 | 50.26 | 50.30 | 49.29 | 0.01% | 19,188 |
| Dec 30, 2025 | 50.33 | 50.36 | 50.20 | 50.29 | 49.29 | -0.65% | 21,485 |
| Dec 29, 2025 | 50.61 | 50.68 | 50.53 | 50.62 | 49.28 | 0.07% | 43,912 |
| Dec 26, 2025 | 50.70 | 50.70 | 50.52 | 50.58 | 49.25 | -0.03% | 10,381 |
| Dec 24, 2025 | 50.48 | 50.68 | 50.46 | 50.60 | 49.26 | 0.17% | 16,949 |
| Dec 23, 2025 | 50.54 | 50.55 | 50.37 | 50.52 | 49.18 | -0.15% | 17,841 |
| Dec 22, 2025 | 50.69 | 50.69 | 50.54 | 50.59 | 49.25 | 0.04% | 32,291 |
| Dec 19, 2025 | 50.67 | 50.67 | 50.48 | 50.57 | 49.23 | 0.06% | 38,586 |
| Dec 18, 2025 | 50.57 | 50.57 | 50.48 | 50.54 | 49.20 | 0.24% | 7,510 |
| Dec 17, 2025 | 50.45 | 50.50 | 50.40 | 50.42 | 49.09 | 0.04% | 8,921 |
| Dec 16, 2025 | 50.49 | 50.54 | 50.40 | 50.40 | 49.07 | -0.22% | 17,272 |
| Dec 15, 2025 | 50.63 | 50.63 | 50.44 | 50.51 | 49.17 | 0.08% | 4,977 |
| Dec 12, 2025 | 50.62 | 50.62 | 50.45 | 50.47 | 49.14 | -0.31% | 8,648 |
| Dec 11, 2025 | 50.61 | 50.63 | 50.52 | 50.63 | 49.29 | 0.03% | 11,141 |
| Dec 10, 2025 | 50.60 | 50.62 | 50.42 | 50.61 | 49.27 | 0.28% | 32,003 |
| Dec 9, 2025 | 50.66 | 50.66 | 50.42 | 50.47 | 49.13 | - | 75,151 |
| Dec 8, 2025 | 50.50 | 50.53 | 50.42 | 50.47 | 49.14 | -0.12% | 21,215 |
| Dec 5, 2025 | 50.56 | 50.57 | 50.50 | 50.53 | 49.19 | -0.05% | 3,998 |
| Dec 4, 2025 | 50.62 | 50.63 | 50.52 | 50.56 | 49.22 | -0.06% | 2,561 |
| Dec 3, 2025 | 50.67 | 50.67 | 50.53 | 50.59 | 49.25 | 0.19% | 3,043 |