Quadratic Deflation ETF (BNDD)
AMEX: BNDD
· Real-Time Price · USD
98.98
0.70 (0.71%)
At close: Sep 08, 2025, 3:59 PM
99.58
0.61%
After-hours: Sep 08, 2025, 05:05 PM EDT
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.61 | 98.28 | 97.39 | 98.28 | 98.28 | 1.61% | 1,500 |
| Sep 4, 2025 | 96.48 | 96.72 | 96.24 | 96.72 | 96.72 | 0.67% | 328 |
| Sep 3, 2025 | 96.00 | 96.16 | 95.60 | 96.08 | 96.08 | 1.01% | 588 |
| Sep 2, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.50% | 13 |
| Aug 29, 2025 | 95.76 | 95.76 | 95.52 | 95.60 | 95.60 | -0.75% | 63 |
| Aug 28, 2025 | 96.00 | 96.32 | 95.76 | 96.32 | 96.32 | 0.33% | 688 |
| Aug 27, 2025 | 95.60 | 96.00 | 95.60 | 96.00 | 95.68 | -0.25% | 38 |
| Aug 26, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.00 | -0.58% | 25 |
| Aug 25, 2025 | 96.64 | 96.88 | 96.56 | 96.80 | 96.48 | 0.25% | 250 |
| Aug 22, 2025 | 97.12 | 97.12 | 96.56 | 96.56 | 96.32 | -0.17% | 525 |
| Aug 21, 2025 | 96.64 | 96.80 | 96.48 | 96.72 | 96.40 | -0.41% | 1,250 |
| Aug 20, 2025 | 96.96 | 97.20 | 96.80 | 97.12 | 96.80 | 0.17% | 288 |
| Aug 19, 2025 | 96.80 | 97.04 | 96.80 | 96.96 | 96.64 | 0.50% | 213 |
| Aug 18, 2025 | 96.64 | 96.64 | 96.48 | 96.48 | 96.16 | -0.33% | 200 |
| Aug 15, 2025 | 96.88 | 96.96 | 96.80 | 96.80 | 96.48 | -0.74% | 63 |
| Aug 14, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.20 | -0.57% | 25 |
| Aug 13, 2025 | 97.84 | 98.16 | 97.84 | 98.08 | 97.76 | 0.41% | 200 |
| Aug 12, 2025 | 97.68 | 97.76 | 97.36 | 97.68 | 97.36 | -0.73% | 838 |
| Aug 11, 2025 | 98.64 | 98.64 | 98.24 | 98.40 | 98.08 | 0.00% | 263 |
| Aug 8, 2025 | 98.40 | 98.40 | 98.24 | 98.40 | 98.08 | -0.24% | 113 |