Infrastructure Capital Bond Income ETF (BNDS)

50.78
-0.10 (-0.20%)
NYSE· Last Trade: Jun 1st, 3:37 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0150.9350.8550.8831,43850.88
5/28/202650.7450.8750.7450.8618,03550.86
5/27/202651.0251.1051.0251.0426,23650.70
5/26/202650.9851.0850.9851.0729,58450.73
5/22/202650.9951.0550.9550.9636,62050.62
5/21/202650.8650.9150.8250.8615,98250.52
5/20/202650.7650.9550.7650.9124,62950.57
5/19/202650.9150.9250.7050.7613,54350.42
5/18/202651.0651.0650.9050.9719,19450.63
5/15/202651.0051.0550.9651.0017,59150.66
5/14/202651.1051.1851.0451.0724,89650.73
5/13/202651.0551.1050.9651.0726,53350.73
5/12/202651.1151.1350.9651.0311,81050.69
5/11/202651.1251.1951.1151.119,58550.77
5/08/202651.0951.1751.0551.1117,11950.77
5/07/202651.1251.1451.0051.036,35050.69
5/06/202651.0451.1751.0451.118,59550.77
5/05/202651.0351.0751.0051.058,52850.70
5/04/202651.0551.0850.9550.9612,73150.62
5/01/202651.0051.0851.0051.0518,76450.71
4/30/202650.9450.9950.8550.9514,09750.61
4/29/202650.8950.9050.8250.8622,87750.52
4/28/202651.3251.3551.3051.3217,47850.64
4/27/202651.2051.3351.2051.3325,96650.65
4/24/202651.1551.2851.1351.2715,54550.59
4/23/202651.1851.2351.0751.1415,28550.46
4/22/202651.0951.2750.9951.1520,05450.47
4/21/202651.1251.1750.9450.9428,97450.27
4/20/202651.2151.2651.0051.1337,89650.45
4/17/202651.2751.2751.1651.174,28850.49
4/16/202651.1351.1551.0651.0812,47150.40
4/15/202651.0451.1351.0451.135,12650.46
4/14/202650.9451.1050.9051.0311,61050.36
4/13/202650.7850.8850.7150.8721,78250.19
4/10/202650.7050.9050.6650.7818,95350.11
4/09/202650.4650.6350.4250.596,42949.92
4/08/202650.4550.5050.2250.4426,49449.77
4/07/202649.9750.0849.9450.058,57049.38
4/06/202649.8350.0649.8350.0625,48949.39
4/02/202649.7849.8949.6549.8941,80849.23
4/01/202649.7349.7549.5649.7321,85449.07
3/31/202649.6449.6849.4849.6618,34349.01
3/30/202649.6249.6249.4049.4218,08448.76
3/27/202649.9249.9249.5949.5944,64048.60
3/26/202650.0150.0549.8049.8033,12148.80
3/25/202650.2150.2150.0450.0819,50649.08
3/24/202649.9750.0149.8749.9218,04448.92
3/23/202650.0650.1149.9050.0142,14049.00
3/20/202650.0650.1049.7549.7540,73348.75
3/19/202650.2550.2750.0650.2720,50649.26
3/18/202650.4250.4450.2650.2615,77349.25
3/17/202650.4550.5050.4350.486,74949.47
3/16/202650.5750.5750.3850.3921,62749.39
3/13/202650.5950.6050.2550.2618,47749.25
3/12/202650.7050.7050.5050.5217,40049.51
3/11/202650.7750.8850.7350.7319,03749.72
3/10/202650.8850.8850.7250.8412,91449.82
3/09/202650.7650.7650.6150.7018,09849.69
3/06/202650.9450.9450.8150.817,94949.79
3/05/202651.0551.0650.9550.9811,96549.96
3/04/202650.9951.0450.9151.046,89850.02
3/03/202650.8550.9850.8550.8915,83749.87
3/02/202650.9751.0250.8550.9920,69949.97