BNDD Historical Prices
Quadratic Deflation ETF · daily open, high, low, close & volume
Trading days
250
Period high
102.01
Period low
93.76
Period change
-3.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 97.17 | 97.67 | 97.17 | 97.57 | -0.29% | 5,025 |
| Oct 28, 2026 | 98.60 | 98.60 | 97.86 | 97.86 | -0.43% | 2,296 |
| Oct 27, 2026 | 98.08 | 98.28 | 98.08 | 98.28 | +0.47% | 311 |
| Oct 26, 2026 | 97.94 | 97.97 | 97.82 | 97.82 | +0.18% | 3,421 |
| Oct 23, 2026 | 98.03 | 98.03 | 97.52 | 97.65 | +0.20% | 695 |
| Oct 22, 2026 | 97.67 | 97.73 | 97.45 | 97.45 | +0.90% | 1,959 |
| Oct 21, 2026 | 96.69 | 96.69 | 96.54 | 96.59 | +0.28% | 940 |
| Oct 20, 2026 | 96.32 | 96.69 | 96.15 | 96.32 | +0.59% | 4,156 |
| Oct 19, 2026 | 95.70 | 95.76 | 95.70 | 95.76 | -0.59% | 189 |
| Oct 16, 2026 | 96.60 | 96.60 | 96.33 | 96.33 | +0.16% | 166 |
| Oct 15, 2026 | 96.24 | 96.24 | 96.17 | 96.17 | +0.58% | 462 |
| Oct 14, 2026 | 94.69 | 95.62 | 94.69 | 95.62 | +0.56% | 213 |
| Oct 13, 2026 | 94.95 | 95.13 | 94.90 | 95.09 | +0.50% | 3,109 |
| Oct 12, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | -0.52% | 111 |
| Oct 9, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | +0.44% | 8 |
| Oct 8, 2026 | 94.04 | 94.70 | 94.04 | 94.70 | +1.00% | 957 |
| Oct 7, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | -0.58% | 39 |
| Oct 6, 2026 | 94.50 | 94.50 | 94.31 | 94.31 | +0.38% | 223 |
| Oct 5, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | -0.61% | 83 |
| Oct 2, 2026 | 94.77 | 94.77 | 94.53 | 94.53 | +0.12% | 228 |
| Oct 1, 2026 | 94.33 | 94.42 | 94.33 | 94.42 | -0.28% | 166 |
| Sep 30, 2026 | 94.44 | 94.68 | 94.44 | 94.68 | -0.59% | 432 |
| Sep 29, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | -0.94% | 69 |
| Sep 28, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | -0.42% | 328 |
| Sep 25, 2026 | 96.79 | 96.79 | 96.29 | 96.56 | -0.96% | 789 |
| Sep 24, 2026 | 97.88 | 97.95 | 97.50 | 97.50 | -0.68% | 349 |
| Sep 23, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | -0.40% | 215 |
| Sep 22, 2026 | 98.84 | 99.00 | 98.56 | 98.56 | +0.25% | 1,035 |
| Sep 21, 2026 | 98.31 | 98.31 | 98.31 | 98.31 | +0.25% | 97 |
| Sep 18, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | +0.19% | 154 |
| Sep 17, 2026 | 97.99 | 98.07 | 97.88 | 97.88 | -0.04% | 1,186 |
| Sep 16, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | +0.46% | 35 |
| Sep 15, 2026 | 97.47 | 97.47 | 97.47 | 97.47 | -0.05% | 27 |
| Sep 14, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | +0.56% | 157 |
| Sep 11, 2026 | 97.49 | 97.49 | 96.97 | 96.97 | +0.84% | 426 |
| Sep 10, 2026 | 96.25 | 96.50 | 96.16 | 96.16 | -0.46% | 1,235 |
| Sep 9, 2026 | 96.49 | 96.61 | 96.49 | 96.61 | -0.22% | 488 |
| Sep 8, 2026 | 96.94 | 96.94 | 96.82 | 96.82 | +0.19% | 149 |
| Sep 4, 2026 | 96.31 | 97.11 | 96.31 | 96.64 | +0.41% | 8,836 |
| Sep 3, 2026 | 96.23 | 96.24 | 96.23 | 96.24 | +0.15% | 252 |
| Sep 2, 2026 | 96.26 | 96.47 | 96.10 | 96.10 | -0.03% | 1,212 |
| Aug 31, 2026 | 95.76 | 96.13 | 95.71 | 96.13 | -0.44% | 3,000 |
| Aug 28, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | -0.07% | 32 |
| Aug 27, 2026 | 96.25 | 96.62 | 95.65 | 96.62 | -0.21% | 3,769 |
| Aug 26, 2026 | 96.34 | 96.83 | 96.33 | 96.83 | +0.08% | 441 |
| Aug 25, 2026 | 96.40 | 96.75 | 96.39 | 96.75 | +0.73% | 442 |
| Aug 24, 2026 | 95.57 | 96.22 | 95.57 | 96.05 | +0.73% | 1,520 |
| Aug 21, 2026 | 95.64 | 95.64 | 95.35 | 95.35 | -0.08% | 288 |
| Aug 20, 2026 | 95.79 | 96.19 | 95.43 | 95.43 | -0.90% | 1,209 |
| Aug 19, 2026 | 95.60 | 96.53 | 95.59 | 96.30 | +1.45% | 7,550 |
| Aug 18, 2026 | 94.98 | 94.98 | 94.52 | 94.93 | +0.29% | 696 |
| Aug 17, 2026 | 94.98 | 94.98 | 94.65 | 94.65 | -0.79% | 1,297 |
| Aug 14, 2026 | 95.15 | 95.40 | 95.15 | 95.40 | -0.25% | 1,060 |
| Aug 13, 2026 | 95.65 | 95.87 | 95.64 | 95.64 | -0.13% | 9,916 |
| Aug 12, 2026 | 95.50 | 95.98 | 95.50 | 95.77 | -0.15% | 1,625 |
| Aug 11, 2026 | 95.75 | 96.05 | 95.64 | 95.91 | +0.21% | 4,133 |
| Aug 10, 2026 | 96.18 | 96.18 | 95.70 | 95.70 | +0.13% | 1,754 |
| Aug 7, 2026 | 96.00 | 96.13 | 95.58 | 95.58 | -0.73% | 6,567 |
| Aug 6, 2026 | 96.13 | 96.29 | 95.99 | 96.29 | -0.13% | 764 |
| Aug 5, 2026 | 96.43 | 96.69 | 96.41 | 96.41 | +0.12% | 1,734 |
| Aug 4, 2026 | 96.01 | 96.41 | 95.28 | 96.30 | +0.27% | 10,597 |
| Aug 3, 2026 | 96.34 | 96.34 | 95.13 | 96.04 | +0.26% | 9,367 |
| Jul 31, 2026 | 95.97 | 96.35 | 95.40 | 95.79 | -0.34% | 7,507 |
| Jul 30, 2026 | 95.77 | 96.44 | 95.77 | 96.12 | -0.50% | 5,139 |
| Jul 29, 2026 | 97.99 | 97.99 | 96.54 | 96.60 | -1.36% | 6,224 |
| Jul 28, 2026 | 97.77 | 98.08 | 97.72 | 97.93 | +0.10% | 9,945 |
| Jul 27, 2026 | 97.50 | 97.83 | 97.50 | 97.83 | +1.04% | 4,297 |
| Jul 24, 2026 | 97.31 | 97.44 | 96.82 | 96.82 | -0.12% | 9,327 |
| Jul 23, 2026 | 96.80 | 98.04 | 96.80 | 96.93 | +0.03% | 11,197 |
| Jul 22, 2026 | 96.96 | 98.28 | 96.91 | 96.91 | -0.32% | 41,155 |
| Jul 21, 2026 | 97.07 | 97.59 | 97.01 | 97.22 | +0.14% | 100,303 |
| Jul 20, 2026 | 97.69 | 97.80 | 97.00 | 97.08 | -0.76% | 328,792 |
| Jul 17, 2026 | 97.81 | 98.84 | 97.34 | 97.82 | +0.40% | 89,051 |
| Jul 16, 2026 | 97.18 | 97.85 | 97.07 | 97.43 | +0.71% | 77,280 |
| Jul 15, 2026 | 98.24 | 98.76 | 96.67 | 96.75 | -1.17% | 80,876 |
| Jul 14, 2026 | 98.13 | 98.77 | 97.80 | 97.89 | -0.61% | 31,096 |
| Jul 13, 2026 | 98.13 | 98.87 | 98.08 | 98.49 | -0.13% | 7,678 |
| Jul 10, 2026 | 98.13 | 99.13 | 98.13 | 98.62 | +0.20% | 29,799 |
| Jul 9, 2026 | 98.86 | 99.11 | 98.13 | 98.43 | -0.28% | 28,808 |
| Jul 8, 2026 | 97.76 | 98.99 | 97.76 | 98.70 | -0.75% | 33,011 |
| Jul 7, 2026 | 99.54 | 99.56 | 98.42 | 99.45 | -0.44% | 52,579 |
| Jul 6, 2026 | 100.14 | 100.14 | 99.50 | 99.89 | -0.35% | 58,671 |
| Jul 2, 2026 | 99.95 | 100.75 | 99.75 | 100.24 | -0.40% | 162,463 |
| Jul 1, 2026 | 100.65 | 100.90 | 99.38 | 100.65 | -0.48% | 74,734 |
| Jun 30, 2026 | 101.04 | 101.66 | 100.55 | 101.14 | -0.15% | 75,736 |
| Jun 29, 2026 | 101.06 | 101.44 | 101.03 | 101.29 | -0.44% | 27,200 |
| Jun 26, 2026 | 101.60 | 101.76 | 100.30 | 101.74 | +0.21% | 63,429 |
| Jun 25, 2026 | 100.70 | 101.84 | 100.20 | 101.53 | +0.42% | 32,626 |
| Jun 24, 2026 | 101.49 | 101.50 | 100.42 | 101.10 | +0.60% | 42,373 |
| Jun 23, 2026 | 100.67 | 100.67 | 99.68 | 100.50 | -0.16% | 9,448 |
| Jun 22, 2026 | 100.97 | 100.99 | 100.39 | 100.66 | -0.56% | 53,644 |
| Jun 18, 2026 | 102.01 | 102.01 | 101.11 | 101.23 | -0.67% | 78,004 |
| Jun 17, 2026 | 100.30 | 101.91 | 100.30 | 101.91 | +1.62% | 20,927 |
| Jun 16, 2026 | 100.45 | 100.70 | 100.13 | 100.29 | +0.14% | 26,892 |
| Jun 15, 2026 | 101.17 | 101.17 | 99.98 | 100.15 | -0.04% | 34,689 |
| Jun 12, 2026 | 100.65 | 100.65 | 99.54 | 100.19 | +0.09% | 103,771 |
| Jun 11, 2026 | 99.79 | 100.62 | 99.17 | 100.10 | +1.29% | 107,236 |
| Jun 10, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | -0.22% | 43 |
| Jun 9, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | -0.35% | 8 |
| Jun 8, 2026 | 99.39 | 99.39 | 99.39 | 99.39 | +0.47% | 109 |
| Jun 5, 2026 | 99.49 | 99.49 | 98.60 | 98.93 | +0.47% | 774 |
| Jun 4, 2026 | 98.47 | 98.47 | 98.47 | 98.47 | +0.06% | 305 |
| Jun 3, 2026 | 98.41 | 98.41 | 98.41 | 98.41 | -0.08% | 134 |
| Jun 2, 2026 | 98.49 | 98.49 | 98.49 | 98.49 | +0.16% | 14 |
| Jun 1, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | +0.78% | 22 |
| May 29, 2026 | 97.57 | 97.57 | 97.57 | 97.57 | -0.64% | 313 |
| May 28, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | +0.13% | 9 |
| May 27, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | -0.06% | 8 |
| May 26, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | +0.32% | 16 |
| May 22, 2026 | 97.82 | 97.82 | 97.82 | 97.82 | +0.64% | 24 |
| May 21, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | +0.49% | 9 |
| May 20, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | +0.56% | 9 |
| May 19, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | -0.38% | 67 |
| May 18, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | +0.03% | 6 |
| May 15, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | -0.98% | 72 |
| May 14, 2026 | 97.48 | 97.48 | 97.48 | 97.48 | +0.16% | 59 |
| May 13, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | +0.29% | 70 |
| May 12, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | -0.68% | 7 |
| May 11, 2026 | 97.29 | 97.70 | 97.29 | 97.70 | -0.31% | 647 |
| May 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | +0.18% | 6 |
| May 7, 2026 | 97.83 | 97.83 | 97.83 | 97.83 | -0.46% | 13 |
| May 6, 2026 | 98.28 | 98.28 | 98.28 | 98.28 | +0.45% | 5 |
| May 5, 2026 | 97.80 | 97.84 | 97.80 | 97.84 | +0.48% | 733 |
| May 4, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | -0.31% | 84 |
| May 1, 2026 | 98.13 | 98.13 | 97.67 | 97.67 | +0.35% | 295 |
| Apr 30, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | +0.04% | 86 |
| Apr 29, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | -0.54% | 6 |
| Apr 28, 2026 | 97.83 | 97.83 | 97.83 | 97.83 | -0.02% | 71 |
| Apr 27, 2026 | 97.28 | 97.84 | 97.28 | 97.84 | +0.13% | 1,016 |
| Apr 24, 2026 | 97.39 | 97.71 | 97.39 | 97.71 | -0.23% | 497 |
| Apr 23, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | +0.38% | 305 |
| Apr 22, 2026 | 97.66 | 97.66 | 97.57 | 97.57 | -0.26% | 3,523 |
| Apr 21, 2026 | 98.50 | 98.50 | 97.83 | 97.83 | +0.00% | 728 |
| Apr 20, 2026 | 97.82 | 97.82 | 97.82 | 97.82 | +0.52% | 32 |
| Apr 17, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | -0.19% | 146 |
| Apr 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | -0.49% | 5 |
| Apr 15, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | -0.34% | 20 |
| Apr 14, 2026 | 98.03 | 99.19 | 98.03 | 98.32 | +0.42% | 728 |
| Apr 13, 2026 | 97.91 | 97.91 | 97.91 | 97.91 | -0.12% | 30 |
| Apr 10, 2026 | 98.03 | 98.03 | 98.03 | 98.03 | -0.07% | 38 |
| Apr 9, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | -0.49% | 39 |
| Apr 8, 2026 | 98.20 | 98.58 | 97.92 | 98.58 | +1.11% | 2,155 |
| Apr 7, 2026 | 98.04 | 98.04 | 97.38 | 97.49 | -1.35% | 704 |
| Apr 6, 2026 | 98.47 | 98.83 | 98.47 | 98.83 | +0.55% | 215 |
| Apr 2, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | +0.13% | 169 |
| Apr 1, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | +0.21% | 13 |
| Mar 31, 2026 | 98.39 | 98.39 | 97.96 | 97.96 | -0.66% | 466 |
| Mar 30, 2026 | 98.61 | 98.61 | 98.61 | 98.61 | +0.39% | 18 |
| Mar 27, 2026 | 98.23 | 98.23 | 98.23 | 98.23 | -0.91% | 235 |
| Mar 26, 2026 | 99.14 | 99.14 | 99.14 | 99.14 | -0.55% | 85 |
| Mar 25, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | +0.66% | 67 |
| Mar 24, 2026 | 98.17 | 99.03 | 98.17 | 99.03 | -0.26% | 200 |
| Mar 23, 2026 | 98.45 | 99.60 | 98.45 | 99.29 | +0.60% | 582 |
| Mar 20, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | -0.27% | 7 |
| Mar 19, 2026 | 98.96 | 98.96 | 98.96 | 98.96 | +0.34% | 39 |
| Mar 18, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | +0.49% | 88 |
| Mar 17, 2026 | 97.69 | 98.14 | 97.69 | 98.14 | -0.12% | 339 |
| Mar 16, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | -0.50% | 14 |
| Mar 13, 2026 | 98.11 | 98.75 | 98.11 | 98.75 | -0.20% | 1,187 |
| Mar 12, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | +1.41% | 9 |
| Mar 11, 2026 | 97.34 | 97.57 | 97.34 | 97.57 | -1.00% | 171 |
| Mar 10, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | -1.45% | 129 |
| Mar 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | +1.39% | 94 |
| Mar 6, 2026 | 97.89 | 98.63 | 97.88 | 98.63 | +0.32% | 1,876 |
| Mar 5, 2026 | 98.34 | 98.34 | 98.32 | 98.32 | -0.56% | 462 |
| Mar 4, 2026 | 98.69 | 98.87 | 98.69 | 98.87 | +0.60% | 261 |
| Mar 3, 2026 | 98.49 | 98.49 | 98.28 | 98.28 | -0.65% | 406 |
| Mar 2, 2026 | 98.74 | 98.92 | 98.74 | 98.92 | +0.92% | 888 |
| Feb 27, 2026 | 97.00 | 98.02 | 97.00 | 98.02 | -0.36% | 885 |
| Feb 26, 2026 | 98.20 | 99.55 | 98.20 | 98.37 | -0.58% | 619 |
| Feb 25, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | +1.49% | 113 |
| Feb 24, 2026 | 98.43 | 98.43 | 97.39 | 97.50 | -0.82% | 516 |
| Feb 23, 2026 | 98.31 | 98.31 | 98.31 | 98.31 | -0.00% | 362 |
| Feb 20, 2026 | 98.31 | 98.31 | 98.31 | 98.31 | +0.40% | 125 |
| Feb 19, 2026 | 97.91 | 97.92 | 97.91 | 97.92 | -0.10% | 211 |
| Feb 18, 2026 | 98.68 | 98.68 | 98.02 | 98.02 | -0.32% | 357 |
| Feb 17, 2026 | 98.30 | 98.33 | 98.30 | 98.33 | +0.70% | 643 |
| Feb 13, 2026 | 97.94 | 97.94 | 97.65 | 97.65 | -0.24% | 422 |
| Feb 12, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | +0.54% | 357 |
| Feb 11, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | -0.54% | 128 |
| Feb 10, 2026 | 96.55 | 97.88 | 96.51 | 97.88 | +1.67% | 3,133 |
| Feb 9, 2026 | 94.90 | 96.27 | 94.90 | 96.27 | +1.45% | 488 |
| Feb 6, 2026 | 95.95 | 95.95 | 94.90 | 94.90 | -1.07% | 1,137 |
| Feb 5, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | +0.29% | 31 |
| Feb 4, 2026 | 96.26 | 96.26 | 95.65 | 95.65 | -0.47% | 184 |
| Feb 3, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | +0.11% | 67 |
| Feb 2, 2026 | 95.23 | 96.00 | 95.23 | 96.00 | +0.27% | 655 |
| Jan 30, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | +0.62% | 285 |
| Jan 29, 2026 | 94.64 | 95.15 | 94.64 | 95.15 | -1.14% | 327 |
| Jan 28, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | -0.15% | 54 |
| Jan 27, 2026 | 96.39 | 96.39 | 96.39 | 96.39 | -1.06% | 11 |
| Jan 26, 2026 | 97.54 | 97.54 | 97.43 | 97.43 | +0.55% | 599 |
| Jan 23, 2026 | 96.79 | 96.89 | 96.79 | 96.89 | -0.25% | 458 |
| Jan 22, 2026 | 96.50 | 97.14 | 96.50 | 97.14 | +0.52% | 15,028 |
| Jan 21, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | +1.65% | 178 |
| Jan 20, 2026 | 95.22 | 95.22 | 95.06 | 95.06 | -3.78% | 548 |
| Jan 16, 2026 | 98.56 | 99.50 | 98.56 | 98.80 | +0.02% | 3,716 |
| Jan 15, 2026 | 98.44 | 99.32 | 98.44 | 98.78 | +1.92% | 9,614 |
| Jan 14, 2026 | 96.38 | 97.04 | 95.97 | 96.92 | +0.60% | 32,864 |
| Jan 13, 2026 | 96.46 | 96.55 | 96.05 | 96.34 | -0.53% | 11,961 |
| Jan 12, 2026 | 96.13 | 96.85 | 96.13 | 96.85 | +0.20% | 858 |
| Jan 9, 2026 | 96.48 | 97.21 | 96.47 | 96.66 | +0.78% | 38,323 |
| Jan 8, 2026 | 95.87 | 95.91 | 95.87 | 95.91 | -0.45% | 360 |
| Jan 7, 2026 | 96.09 | 96.35 | 96.09 | 96.35 | +0.73% | 277 |
| Jan 6, 2026 | 95.58 | 95.65 | 95.58 | 95.65 | -0.19% | 277 |
| Jan 5, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | +0.40% | 99 |
| Jan 2, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | -0.33% | 73 |
| Dec 31, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | -0.60% | 33 |
| Dec 30, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | -0.59% | 262 |
| Dec 29, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | +0.51% | 30 |
| Dec 26, 2025 | 96.99 | 96.99 | 96.43 | 96.43 | -1.13% | 450 |
| Dec 24, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | +0.39% | 17 |
| Dec 23, 2025 | 96.83 | 97.16 | 96.83 | 97.16 | +0.74% | 256 |
| Dec 22, 2025 | 96.34 | 96.44 | 96.31 | 96.44 | -0.07% | 407 |
| Dec 19, 2025 | 96.67 | 96.67 | 96.51 | 96.51 | -0.14% | 362 |
| Dec 18, 2025 | 96.60 | 96.64 | 96.60 | 96.64 | +0.18% | 300 |
| Dec 17, 2025 | 96.76 | 96.76 | 96.47 | 96.47 | -0.17% | 785 |
| Dec 16, 2025 | 96.32 | 96.64 | 96.32 | 96.64 | +0.03% | 2,008 |
| Dec 15, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | +0.16% | 134 |
| Dec 12, 2025 | 96.52 | 96.52 | 96.45 | 96.45 | -1.07% | 156 |
| Dec 11, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | -0.07% | 251 |
| Dec 10, 2025 | 98.54 | 98.58 | 97.57 | 97.57 | -0.72% | 868 |
| Dec 9, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | +0.62% | 72 |
| Dec 8, 2025 | 97.49 | 97.66 | 97.44 | 97.66 | -0.02% | 1,630 |
| Dec 5, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | -0.31% | 35 |
| Dec 4, 2025 | 98.00 | 98.04 | 97.96 | 97.98 | -0.02% | 553 |
| Dec 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | +0.05% | 179 |
| Dec 2, 2025 | 98.05 | 98.10 | 97.96 | 97.96 | -0.71% | 332 |
| Dec 1, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | -0.55% | 67 |
| Nov 28, 2025 | 99.47 | 99.47 | 99.21 | 99.21 | -0.46% | 189 |
| Nov 26, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | +0.28% | 72 |
| Nov 25, 2025 | 99.98 | 100.05 | 99.40 | 99.40 | -0.03% | 996 |
| Nov 24, 2025 | 99.59 | 99.59 | 99.43 | 99.43 | +0.83% | 15,741 |
| Nov 21, 2025 | 98.75 | 98.75 | 98.61 | 98.61 | -0.35% | 659 |
| Nov 20, 2025 | 98.92 | 98.95 | 98.92 | 98.95 | -0.05% | 478 |
| Nov 19, 2025 | 99.11 | 99.41 | 99.00 | 99.00 | +0.11% | 3,062 |
| Nov 18, 2025 | 99.05 | 99.28 | 98.86 | 98.89 | -0.57% | 6,513 |
| Nov 17, 2025 | 99.44 | 99.46 | 99.44 | 99.46 | +0.22% | 402 |
| Nov 14, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | -0.68% | 99 |
| Nov 13, 2025 | 100.39 | 100.39 | 99.92 | 99.92 | -0.93% | 302 |
| Nov 12, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | +0.72% | 23 |
| Nov 11, 2025 | 100.28 | 100.28 | 100.14 | 100.14 | -0.08% | 391 |
| Nov 10, 2025 | 100.21 | 100.21 | 100.21 | 100.21 | +0.54% | 254 |
| Nov 7, 2025 | 99.69 | 99.69 | 99.68 | 99.68 | -0.14% | 699 |
| Nov 6, 2025 | 99.67 | 99.82 | 99.67 | 99.82 | +0.35% | 252 |
| Nov 5, 2025 | 99.68 | 99.68 | 99.47 | 99.47 | -0.76% | 292 |
| Nov 4, 2025 | 100.08 | 100.22 | 100.08 | 100.22 | +0.02% | 2,528 |
| Nov 3, 2025 | 100.17 | 100.20 | 99.88 | 100.20 | -0.17% | 830 |
| Oct 31, 2025 | 100.37 | 100.38 | 100.37 | 100.38 | -0.50% | 219 |
| Oct 30, 2025 | 101.06 | 101.06 | 100.88 | 100.88 | -1.23% | 524 |
Daily open, high, low, close and volume for Quadratic Deflation ETF (BNDD). Showing 250 trading days. Unadjusted prices.