SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.87	18.87	18.85	18.87	18.87	-0.05%	39,926
Apr 27, 2026	18.88	18.89	18.86	18.88	18.88	-0.03%	53,686
Apr 24, 2026	18.87	18.89	18.85	18.89	18.89	0.13%	26,858
Apr 23, 2026	18.88	18.89	18.85	18.86	18.86	-0.13%	38,734
Apr 22, 2026	18.89	18.89	18.88	18.89	18.89	0.05%	40,877
Apr 21, 2026	18.91	18.91	18.87	18.88	18.88	-0.16%	58,441
Apr 20, 2026	18.91	18.92	18.89	18.91	18.91	-0.08%	122,630
Apr 17, 2026	18.90	18.93	18.88	18.92	18.92	0.34%	63,887
Apr 16, 2026	18.87	18.88	18.85	18.86	18.86	-0.08%	65,171
Apr 15, 2026	18.95	18.95	18.86	18.87	18.87	-0.03%	142,117
Apr 14, 2026	18.89	18.89	18.85	18.88	18.88	0.03%	111,666
Apr 13, 2026	18.80	18.87	18.80	18.87	18.87	0.27%	110,559
Apr 10, 2026	18.83	18.84	18.81	18.82	18.82	-0.05%	40,070
Apr 9, 2026	18.80	18.86	18.67	18.83	18.83	-0.03%	145,660
Apr 8, 2026	18.82	18.87	18.80	18.84	18.84	0.37%	474,126
Apr 7, 2026	18.73	18.81	18.72	18.77	18.77	0.05%	21,979
Apr 6, 2026	18.75	18.80	18.73	18.76	18.76	-0.11%	57,724
Apr 2, 2026	18.74	18.85	18.71	18.78	18.78	0.24%	86,443
Apr 1, 2026	18.74	18.74	18.71	18.73	18.73	-0.29%	26,969
Mar 31, 2026	18.76	18.79	18.75	18.79	18.71	0.45%	72,550
Mar 30, 2026	18.72	18.72	18.70	18.70	18.63	0.16%	36,285
Mar 27, 2026	18.66	18.68	18.54	18.67	18.60	-0.08%	50,029
Mar 26, 2026	18.80	18.80	18.69	18.69	18.61	-0.40%	50,249
Mar 25, 2026	18.77	18.77	18.73	18.76	18.69	0.19%	61,433
Mar 24, 2026	18.80	18.80	18.71	18.73	18.65	-0.21%	48,503
Mar 23, 2026	18.70	18.78	18.70	18.77	18.69	0.24%	283,676
Mar 20, 2026	18.75	18.77	18.71	18.72	18.65	-0.43%	366,213
Mar 19, 2026	18.73	18.80	18.73	18.80	18.73	0.03%	77,533
Mar 18, 2026	18.81	18.81	18.77	18.80	18.72	-0.24%	33,990
Mar 17, 2026	18.84	18.85	18.83	18.84	18.77	0.19%	145,809
Mar 16, 2026	18.82	18.82	18.78	18.81	18.73	0.16%	94,169
Mar 13, 2026	18.81	18.81	18.76	18.78	18.70	-0.05%	37,191
Mar 12, 2026	18.78	18.83	18.78	18.79	18.71	-0.40%	52,349
Mar 11, 2026	18.88	18.88	18.85	18.86	18.79	-0.21%	41,553
Mar 10, 2026	18.93	18.93	18.89	18.90	18.83	0.05%	83,148
Mar 9, 2026	18.85	18.90	18.85	18.89	18.82	0.05%	80,223
Mar 6, 2026	18.88	18.90	18.86	18.88	18.81	-0.14%	47,256
Mar 5, 2026	18.94	18.94	18.88	18.91	18.84	-0.28%	277,246
Mar 4, 2026	18.98	18.98	18.91	18.96	18.89	0.05%	740,040
Mar 3, 2026	18.92	18.95	18.89	18.95	18.88	0.03%	255,608
Mar 2, 2026	18.95	18.96	18.93	18.95	18.87	-0.58%	173,470
Feb 27, 2026	19.06	19.07	19.04	19.06	18.92	0.05%	216,264
Feb 26, 2026	19.04	19.05	19.03	19.05	18.91	0.11%	84,922
Feb 25, 2026	19.02	19.05	19.02	19.03	18.89	-	98,293
Feb 24, 2026	19.04	19.04	19.02	19.03	18.89	-0.13%	35,123
Feb 23, 2026	19.06	19.06	19.03	19.05	18.92	0.16%	53,881
Feb 20, 2026	19.03	19.03	19.01	19.02	18.89	0.03%	114,214
Feb 19, 2026	19.05	19.05	19.00	19.02	18.88	0.05%	183,060
Feb 18, 2026	18.99	19.02	18.99	19.01	18.87	-0.13%	38,776
Feb 17, 2026	19.08	19.08	19.01	19.03	18.90	-	108,089
Feb 13, 2026	19.02	19.04	18.98	19.03	18.90	0.26%	497,286
Feb 12, 2026	19.02	19.02	18.96	18.98	18.85	-0.03%	71,357
Feb 11, 2026	18.97	18.99	18.95	18.99	18.85	-0.03%	132,840
Feb 10, 2026	18.97	19.00	18.95	18.99	18.86	0.26%	93,136
Feb 9, 2026	18.96	18.97	18.94	18.94	18.81	-0.05%	34,030
Feb 6, 2026	18.96	18.96	18.90	18.95	18.82	0.11%	152,765
Feb 5, 2026	18.92	18.95	18.92	18.93	18.80	0.16%	38,105
Feb 4, 2026	18.91	18.93	18.86	18.90	18.77	-0.05%	63,895
Feb 3, 2026	18.88	18.91	18.87	18.91	18.78	-	50,091
Feb 2, 2026	18.99	19.03	18.90	18.91	18.78	-0.47%	201,701
Jan 30, 2026	18.99	19.00	18.97	19.00	18.80	0.05%	93,383
Jan 29, 2026	18.96	18.99	18.96	18.99	18.79	-	29,308
Jan 28, 2026	18.98	18.99	18.96	18.99	18.79	0.13%	91,790
Jan 27, 2026	18.98	18.98	18.96	18.97	18.77	-0.03%	46,908
Jan 26, 2026	18.96	18.98	18.96	18.97	18.77	0.08%	66,186
Jan 23, 2026	19.00	19.00	18.95	18.96	18.76	-	82,686
Jan 22, 2026	18.97	18.97	18.93	18.96	18.76	-0.03%	90,329
Jan 21, 2026	18.94	18.97	18.92	18.96	18.76	0.11%	62,016
Jan 20, 2026	18.93	18.95	18.92	18.94	18.74	-	163,621
Jan 16, 2026	18.95	18.96	18.94	18.94	18.74	-0.03%	43,707
Jan 15, 2026	18.95	18.97	18.94	18.95	18.75	-0.07%	56,215
Jan 14, 2026	18.96	18.97	18.95	18.96	18.76	0.05%	55,218
Jan 13, 2026	18.96	18.96	18.92	18.95	18.75	-	545,418
Jan 12, 2026	18.96	18.97	18.94	18.95	18.75	-	53,354
Jan 9, 2026	18.97	18.97	18.93	18.95	18.75	0.05%	58,793
Jan 8, 2026	18.91	18.98	18.91	18.94	18.74	-0.03%	161,004
Jan 7, 2026	18.95	18.97	18.93	18.95	18.75	-0.08%	63,806
Jan 6, 2026	18.93	18.96	18.93	18.96	18.76	0.13%	25,994
Jan 5, 2026	18.97	18.97	18.92	18.94	18.74	0.13%	61,594
Jan 2, 2026	18.92	18.93	18.90	18.91	18.71	-0.08%	46,607
Dec 31, 2025	18.94	18.96	18.92	18.93	18.73	-0.13%	30,141
Dec 30, 2025	18.95	18.97	18.91	18.95	18.75	0.13%	66,955
Dec 29, 2025	18.92	18.93	18.91	18.93	18.73	-0.36%	18,721
Dec 26, 2025	18.99	19.01	18.97	18.99	18.72	0.10%	96,619
Dec 24, 2025	18.98	18.99	18.95	18.98	18.70	0.05%	17,385
Dec 23, 2025	18.93	18.98	18.93	18.97	18.69	0.11%	48,722
Dec 22, 2025	18.95	18.97	18.94	18.95	18.67	-0.05%	60,256
Dec 19, 2025	18.95	18.97	18.94	18.96	18.68	-	28,344
Dec 18, 2025	18.96	18.96	18.93	18.96	18.68	0.11%	76,025
Dec 17, 2025	18.94	18.94	18.90	18.94	18.66	0.03%	25,433
Dec 16, 2025	18.92	18.94	18.91	18.93	18.66	0.11%	23,827
Dec 15, 2025	18.92	18.93	18.90	18.91	18.64	-0.05%	17,964
Dec 12, 2025	18.92	18.92	18.88	18.92	18.65	-0.11%	36,932
Dec 11, 2025	18.93	18.96	18.92	18.94	18.67	0.29%	164,814
Dec 10, 2025	18.87	18.92	18.83	18.89	18.61	0.19%	183,387
Dec 9, 2025	18.86	18.86	18.83	18.85	18.58	-0.08%	27,219
Dec 8, 2025	18.92	18.92	18.84	18.87	18.59	-0.03%	36,138
Dec 5, 2025	18.93	18.93	18.85	18.87	18.60	-0.05%	124,095
Dec 4, 2025	18.92	18.92	18.87	18.88	18.61	-0.32%	77,614
Dec 3, 2025	18.90	19.03	18.88	18.94	18.67	0.21%	111,533