Infrastructure Capital Bond Income ETF (BNDS)

NYSEARCA: BNDS · Real-Time Price · USD

50.81

+0.03 (0.06%)

At close: Jun 26, 2026, 4:00 PM EDT

50.84

+0.03 (0.06%)

After-hours: Jun 26, 2026, 7:04 PM EDT

BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.70	50.81	50.70	50.81	50.81	0.06%	27,239
Jun 25, 2026	50.97	50.97	50.71	50.78	50.78	-0.21%	23,856
Jun 24, 2026	50.94	51.00	50.89	50.89	50.89	0.01%	17,790
Jun 23, 2026	50.94	50.96	50.88	50.88	50.88	-0.19%	16,623
Jun 22, 2026	51.01	51.06	50.91	50.98	50.98	-0.03%	41,166
Jun 18, 2026	51.00	51.02	50.95	50.99	50.99	0.08%	21,745
Jun 17, 2026	51.05	51.05	50.91	50.95	50.95	-0.14%	17,967
Jun 16, 2026	50.96	51.06	50.96	51.02	51.02	0.06%	19,327
Jun 15, 2026	50.93	51.00	50.88	50.99	50.99	0.34%	34,544
Jun 12, 2026	50.75	50.85	50.69	50.82	50.82	0.11%	15,536
Jun 11, 2026	50.76	50.77	50.53	50.76	50.76	0.09%	120,096
Jun 10, 2026	50.70	50.82	50.70	50.71	50.71	-0.03%	96,193
Jun 9, 2026	50.86	50.86	50.68	50.73	50.72	0.09%	14,184
Jun 8, 2026	50.70	50.77	50.68	50.68	50.68	-	25,375
Jun 5, 2026	50.80	50.80	50.66	50.68	50.68	-0.20%	23,898
Jun 4, 2026	50.78	50.82	50.72	50.78	50.78	0.16%	20,273
Jun 3, 2026	50.81	50.82	50.70	50.70	50.70	-0.20%	43,058
Jun 2, 2026	50.86	50.86	50.76	50.80	50.80	0.10%	36,566
Jun 1, 2026	50.81	50.81	50.71	50.75	50.75	-0.25%	24,866
May 29, 2026	50.93	50.93	50.85	50.88	50.88	0.03%	31,411
May 28, 2026	50.74	50.87	50.74	50.86	50.86	0.31%	18,034
May 27, 2026	51.02	51.10	51.02	51.05	50.70	-0.05%	26,236
May 26, 2026	50.98	51.08	50.98	51.07	50.73	0.22%	29,583
May 22, 2026	50.99	51.05	50.95	50.96	50.62	0.21%	36,619
May 21, 2026	50.86	50.91	50.82	50.86	50.52	-0.11%	15,981
May 20, 2026	50.76	50.96	50.76	50.91	50.57	0.30%	24,629
May 19, 2026	50.91	50.92	50.70	50.76	50.42	-0.42%	13,542
May 18, 2026	51.06	51.06	50.90	50.97	50.63	-0.06%	19,194
May 15, 2026	51.00	51.05	50.96	51.00	50.66	-0.13%	17,590
May 14, 2026	51.10	51.18	51.04	51.07	50.73	-0.01%	24,896
May 13, 2026	51.05	51.10	50.96	51.07	50.73	0.07%	26,533
May 12, 2026	51.11	51.13	50.96	51.03	50.69	-0.16%	11,809
May 11, 2026	51.12	51.19	51.11	51.11	50.77	-	9,586
May 8, 2026	51.09	51.17	51.05	51.11	50.77	0.16%	17,118
May 7, 2026	51.12	51.14	51.00	51.03	50.69	-0.16%	6,349
May 6, 2026	51.04	51.17	51.04	51.11	50.77	0.13%	8,694
May 5, 2026	51.03	51.07	51.00	51.05	50.70	0.18%	8,528
May 4, 2026	51.05	51.08	50.95	50.96	50.62	-0.18%	12,731
May 1, 2026	51.00	51.08	51.00	51.05	50.71	0.19%	18,764
Apr 30, 2026	50.94	50.99	50.85	50.95	50.61	0.19%	14,095
Apr 29, 2026	50.89	50.90	50.82	50.86	50.52	-0.24%	22,876
Apr 28, 2026	51.32	51.35	51.30	51.32	50.64	-0.01%	17,981
Apr 27, 2026	51.20	51.33	51.20	51.33	50.65	0.12%	25,966
Apr 24, 2026	51.15	51.28	51.13	51.27	50.59	0.25%	15,544
Apr 23, 2026	51.18	51.23	51.07	51.14	50.46	-0.01%	15,285
Apr 22, 2026	51.09	51.27	50.99	51.15	50.47	0.40%	20,059
Apr 21, 2026	51.12	51.17	50.94	50.94	50.27	-0.37%	28,973
Apr 20, 2026	51.21	51.26	51.00	51.13	50.45	-0.08%	37,896
Apr 17, 2026	51.27	51.27	51.17	51.17	50.49	0.18%	4,288
Apr 16, 2026	51.13	51.15	51.06	51.08	50.40	-0.11%	12,470
Apr 15, 2026	51.04	51.14	51.04	51.14	50.46	0.20%	5,124
Apr 14, 2026	50.94	51.10	50.90	51.03	50.36	0.33%	11,609
Apr 13, 2026	50.78	50.88	50.71	50.87	50.19	0.17%	21,781
Apr 10, 2026	50.70	50.90	50.66	50.78	50.11	0.37%	18,953
Apr 9, 2026	50.46	50.63	50.42	50.59	49.92	0.31%	6,429
Apr 8, 2026	50.45	50.50	50.22	50.44	49.77	0.78%	26,494
Apr 7, 2026	49.97	50.08	49.95	50.05	49.38	-0.02%	8,569
Apr 6, 2026	49.83	50.06	49.83	50.06	49.39	0.33%	25,489
Apr 2, 2026	49.78	49.89	49.65	49.89	49.23	0.32%	41,807
Apr 1, 2026	49.73	49.75	49.56	49.73	49.07	0.13%	21,853
Mar 31, 2026	49.64	49.68	49.48	49.67	49.01	0.50%	18,342
Mar 30, 2026	49.62	49.62	49.40	49.42	48.76	0.34%	18,083
Mar 27, 2026	49.92	49.92	49.59	49.59	48.60	-0.42%	44,640
Mar 26, 2026	50.01	50.05	49.80	49.80	48.80	-0.55%	33,121
Mar 25, 2026	50.21	50.21	50.04	50.08	49.08	0.32%	19,506
Mar 24, 2026	49.97	50.01	49.87	49.92	48.92	-0.17%	18,044
Mar 23, 2026	50.06	50.11	49.90	50.01	49.00	0.51%	42,139
Mar 20, 2026	50.06	50.10	49.75	49.75	48.75	-1.03%	40,733
Mar 19, 2026	50.25	50.27	50.06	50.27	49.26	0.02%	20,505
Mar 18, 2026	50.42	50.44	50.26	50.26	49.25	-0.44%	15,773
Mar 17, 2026	50.45	50.50	50.43	50.48	49.47	0.17%	6,749
Mar 16, 2026	50.57	50.57	50.39	50.40	49.39	0.27%	21,627
Mar 13, 2026	50.59	50.60	50.25	50.26	49.25	-0.51%	18,476
Mar 12, 2026	50.70	50.70	50.50	50.52	49.51	-0.41%	17,400
Mar 11, 2026	50.77	50.88	50.73	50.73	49.72	-0.22%	19,045
Mar 10, 2026	50.88	50.88	50.72	50.84	49.82	0.28%	12,913
Mar 9, 2026	50.76	50.76	50.61	50.70	49.69	-0.22%	18,097
Mar 6, 2026	50.94	50.94	50.81	50.81	49.79	-0.34%	7,895
Mar 5, 2026	51.05	51.06	50.95	50.99	49.96	-0.11%	11,965
Mar 4, 2026	50.99	51.04	50.91	51.04	50.02	0.29%	6,898
Mar 3, 2026	50.85	50.98	50.85	50.89	49.87	-0.20%	15,834
Mar 2, 2026	50.97	51.02	50.85	50.99	49.97	-0.12%	20,698
Feb 27, 2026	51.41	51.41	51.05	51.05	50.03	-0.43%	17,276
Feb 26, 2026	51.44	51.44	51.21	51.27	50.24	-0.08%	7,747
Feb 25, 2026	51.62	51.65	51.60	51.65	50.28	-0.01%	8,907
Feb 24, 2026	51.65	51.67	51.64	51.66	50.29	0.07%	12,732
Feb 23, 2026	51.71	51.75	51.60	51.62	50.25	-0.15%	21,515
Feb 20, 2026	51.78	51.78	51.68	51.70	50.33	-	17,290
Feb 19, 2026	51.61	51.75	51.61	51.70	50.33	0.08%	11,697
Feb 18, 2026	51.68	52.01	51.59	51.66	50.29	0.25%	22,883
Feb 17, 2026	51.42	51.54	51.42	51.53	50.17	0.22%	14,200
Feb 13, 2026	51.46	51.50	51.42	51.42	50.06	-0.02%	10,135
Feb 12, 2026	51.50	51.52	51.43	51.43	50.07	-0.01%	18,167
Feb 11, 2026	51.42	51.47	51.37	51.44	50.07	0.03%	15,973
Feb 10, 2026	51.54	51.54	51.39	51.42	50.06	0.16%	10,446
Feb 9, 2026	51.25	51.35	51.25	51.34	49.98	0.17%	13,769
Feb 6, 2026	51.16	51.25	51.12	51.25	49.90	0.26%	20,316
Feb 5, 2026	51.24	51.24	51.12	51.12	49.77	-0.06%	12,417
Feb 4, 2026	51.20	51.20	51.10	51.15	49.80	-0.01%	10,881
Feb 3, 2026	51.15	51.19	51.12	51.15	49.80	0.02%	15,821