Skip to main content
Columbia Short Duration Bond ETF (SBND)
NYSEARCA: SBND · Real-Time Price · USD
18.91
-0.05 (-0.28%)
At close: Mar 5, 2026, 4:00 PM EST
18.91
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

SBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.9418.9418.8818.9118.91-0.28%277,246
Mar 4, 202618.9818.9818.9118.9618.960.05%740,040
Mar 3, 202618.9218.9518.8918.9518.950.03%255,608
Mar 2, 202618.9518.9618.9318.9518.95-0.58%173,470
Feb 27, 202619.0619.0719.0419.0618.990.05%216,264
Feb 26, 202619.0419.0519.0319.0518.980.11%84,922
Feb 25, 202619.0219.0519.0219.0318.96-98,293
Feb 24, 202619.0419.0419.0219.0318.96-0.13%35,123
Feb 23, 202619.0619.0619.0319.0518.990.16%53,881
Feb 20, 202619.0319.0319.0119.0218.960.03%114,214
Feb 19, 202619.0519.0519.0019.0218.950.05%183,060
Feb 18, 202618.9919.0218.9919.0118.94-0.13%38,776
Feb 17, 202619.0819.0819.0119.0318.97-108,089
Feb 13, 202619.0219.0418.9819.0318.970.26%497,286
Feb 12, 202619.0219.0218.9618.9818.92-0.03%71,357
Feb 11, 202618.9718.9918.9518.9918.92-0.03%132,840
Feb 10, 202618.9719.0018.9518.9918.930.26%93,136
Feb 9, 202618.9618.9718.9418.9418.88-0.05%34,030
Feb 6, 202618.9618.9618.9018.9518.890.11%152,765
Feb 5, 202618.9218.9518.9218.9318.870.16%38,105
Feb 4, 202618.9118.9318.8618.9018.84-0.05%63,895
Feb 3, 202618.8818.9118.8718.9118.85-50,091
Feb 2, 202618.9919.0318.9018.9118.85-0.47%201,701
Jan 30, 202618.9919.0018.9719.0018.870.05%93,383
Jan 29, 202618.9618.9918.9618.9918.86-29,308
Jan 28, 202618.9818.9918.9618.9918.860.13%91,790
Jan 27, 202618.9818.9818.9618.9718.84-0.03%46,908
Jan 26, 202618.9618.9818.9618.9718.840.08%66,186
Jan 23, 202619.0019.0018.9518.9618.83-82,686
Jan 22, 202618.9718.9718.9318.9618.83-0.03%90,329
Jan 21, 202618.9418.9718.9218.9618.830.11%62,016
Jan 20, 202618.9318.9518.9218.9418.81-163,621
Jan 16, 202618.9518.9618.9418.9418.81-0.03%43,707
Jan 15, 202618.9518.9718.9418.9518.82-0.07%56,215
Jan 14, 202618.9618.9718.9518.9618.830.05%55,218
Jan 13, 202618.9618.9618.9218.9518.82-545,418
Jan 12, 202618.9618.9718.9418.9518.82-53,354
Jan 9, 202618.9718.9718.9318.9518.820.05%58,793
Jan 8, 202618.9118.9818.9118.9418.81-0.03%161,004
Jan 7, 202618.9518.9718.9318.9518.82-0.08%63,806
Jan 6, 202618.9318.9618.9318.9618.830.13%25,994
Jan 5, 202618.9718.9718.9218.9418.810.13%61,594
Jan 2, 202618.9218.9318.9018.9118.78-0.08%46,607
Dec 31, 202518.9418.9618.9218.9318.80-0.13%30,141
Dec 30, 202518.9518.9718.9118.9518.820.13%66,955
Dec 29, 202518.9218.9318.9118.9318.80-0.36%18,721
Dec 26, 202518.9919.0118.9718.9918.790.10%96,619
Dec 24, 202518.9818.9918.9518.9818.770.05%17,385
Dec 23, 202518.9318.9818.9318.9718.760.11%48,722
Dec 22, 202518.9518.9718.9418.9518.74-0.05%60,256
Dec 19, 202518.9518.9718.9418.9618.75-28,344
Dec 18, 202518.9618.9618.9318.9618.750.11%76,025
Dec 17, 202518.9418.9418.9018.9418.730.03%25,433
Dec 16, 202518.9218.9418.9118.9318.730.11%23,827
Dec 15, 202518.9218.9318.9018.9118.71-0.05%17,964
Dec 12, 202518.9218.9218.8818.9218.72-0.11%36,932
Dec 11, 202518.9318.9618.9218.9418.740.29%164,814
Dec 10, 202518.8718.9218.8318.8918.680.19%183,387
Dec 9, 202518.8618.8618.8318.8518.65-0.08%27,219
Dec 8, 202518.9218.9218.8418.8718.66-0.03%36,138
Dec 5, 202518.9318.9318.8518.8718.67-0.05%124,095
Dec 4, 202518.9218.9218.8718.8818.68-0.32%77,614
Dec 3, 202518.9019.0318.8818.9418.740.21%111,533
Dec 2, 202519.0019.0018.8618.9018.70-0.11%77,685
Dec 1, 202518.8918.9318.8818.9218.72-0.35%73,448
Nov 28, 202518.9918.9918.9718.9918.72-0.02%5,209
Nov 26, 202518.9719.0018.9418.9918.720.05%36,574
Nov 25, 202518.9819.0218.9518.9818.710.11%34,020
Nov 24, 202518.9718.9718.9418.9618.690.05%33,585
Nov 21, 202518.9418.9718.9218.9518.680.11%78,526
Nov 20, 202518.9318.9418.9218.9318.660.05%36,625
Nov 19, 202518.9318.9418.9118.9218.650.11%57,590
Nov 18, 202518.9018.9318.8918.9018.630.05%29,369
Nov 17, 202518.8718.9118.8718.8918.62-0.11%29,727
Nov 14, 202518.8918.9218.8918.9118.640.05%55,211
Nov 13, 202518.9018.9318.8918.9018.63-0.21%75,149
Nov 12, 202518.9318.9518.9218.9418.67-0.05%282,278
Nov 11, 202518.9118.9718.9118.9518.680.21%41,220
Nov 10, 202518.9118.9318.8818.9118.64-0.05%40,713
Nov 7, 202518.8918.9418.8918.9218.650.05%36,119
Nov 6, 202518.9118.9218.8818.9118.640.21%25,473
Nov 5, 202518.8818.9118.8618.8718.60-0.05%42,515
Nov 4, 202518.8618.9018.8518.8818.610.01%43,928
Nov 3, 202518.9218.9218.8618.8818.61-0.56%30,408
Oct 31, 202518.9719.0218.9718.9918.64-62,596
Oct 30, 202518.9719.0718.9618.9918.64-0.03%80,883
Oct 29, 202519.0719.0718.9618.9918.65-0.21%60,342
Oct 28, 202519.0119.0619.0019.0318.69-0.21%45,568
Oct 27, 202519.0119.0719.0019.0718.730.21%16,640
Oct 24, 202519.0119.0619.0119.0318.690.13%35,311
Oct 23, 202519.0019.0418.9919.0118.66-0.03%15,656
Oct 22, 202519.0019.0219.0019.0118.67-0.03%25,909
Oct 21, 202518.9819.0418.9819.0218.670.16%20,640
Oct 20, 202518.9919.0118.9718.9918.640.03%31,592
Oct 17, 202518.9619.0218.9618.9818.64-0.11%17,493
Oct 16, 202518.9519.0218.9519.0018.660.26%21,902
Oct 15, 202518.9518.9718.9318.9518.610.01%12,424
Oct 14, 202518.8818.9718.8818.9518.610.12%30,854
Oct 13, 202518.9018.9518.8918.9318.580.34%18,192
Oct 10, 202518.9018.9118.8518.8618.52-0.21%49,791