Quadratic Deflation ETF (BNDD)
AMEX: BNDD
· Real-Time Price · USD
12.04
-0.06 (-0.50%)
At close: Aug 18, 2025, 3:59 PM
12.06
0.13%
After-hours: Aug 18, 2025, 04:04 PM EDT
BNDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.08 | 12.08 | 12.06 | 12.06 | 12.06 | -0.33% | 1,559 |
| Aug 15, 2025 | 12.11 | 12.12 | 12.10 | 12.10 | 12.10 | -0.74% | 536 |
| Aug 14, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.57% | 200 |
| Aug 13, 2025 | 12.23 | 12.27 | 12.23 | 12.26 | 12.26 | 0.41% | 1,600 |
| Aug 12, 2025 | 12.21 | 12.22 | 12.17 | 12.21 | 12.21 | -0.73% | 6,700 |
| Aug 11, 2025 | 12.33 | 12.33 | 12.28 | 12.30 | 12.30 | 0.00% | 2,111 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.28 | 12.30 | 12.30 | -0.24% | 900 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.33 | 12.33 | 12.33 | 0.08% | 711 |
| Aug 6, 2025 | 12.25 | 12.32 | 12.25 | 12.32 | 12.32 | -1.20% | 1,327 |
| Aug 5, 2025 | 12.40 | 12.47 | 12.40 | 12.47 | 12.47 | 0.56% | 700 |
| Aug 4, 2025 | 12.38 | 12.40 | 12.36 | 12.40 | 12.40 | 1.06% | 2,600 |
| Aug 1, 2025 | 12.36 | 12.36 | 12.26 | 12.27 | 12.27 | -0.89% | 6,849 |
| Jul 31, 2025 | 12.40 | 12.45 | 12.38 | 12.38 | 12.38 | 0.49% | 5,510 |
| Jul 30, 2025 | 12.32 | 12.34 | 12.32 | 12.32 | 12.32 | -0.56% | 3,724 |
| Jul 29, 2025 | 12.29 | 12.39 | 12.29 | 12.39 | 12.35 | 1.64% | 12,717 |
| Jul 28, 2025 | 12.20 | 12.21 | 12.19 | 12.19 | 12.15 | -0.73% | 1,700 |
| Jul 25, 2025 | 12.19 | 12.28 | 12.19 | 12.28 | 12.24 | 0.66% | 523 |
| Jul 24, 2025 | 12.20 | 12.24 | 12.20 | 12.20 | 12.17 | 0.00% | 2,600 |
| Jul 23, 2025 | 12.15 | 12.20 | 12.14 | 12.20 | 12.16 | -0.08% | 3,238 |
| Jul 22, 2025 | 12.18 | 12.21 | 12.18 | 12.21 | 12.17 | 0.41% | 900 |