Infrastructure Capital Bond Income ETF (BNDS)

49.89
+0.16 (0.32%)
NYSE · Last Trade: Apr 2nd, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202649.7349.7549.5649.7321,85449.73
3/31/202649.6449.6849.4849.6618,34349.66
3/30/202649.6249.6249.4049.4218,08449.42
3/27/202649.9249.9249.5949.5944,64049.59
3/26/202650.0150.0549.8049.8033,12149.80
3/25/202650.2150.2150.0450.0819,50650.08
3/24/202649.9750.0149.8749.9218,04449.92
3/23/202650.0650.1149.9050.0142,14050.01
3/20/202650.0650.1049.7549.7540,73349.75
3/19/202650.2550.2750.0650.2720,50650.27
3/18/202650.4250.4450.2650.2615,77350.26
3/17/202650.4550.5050.4350.486,74950.48
3/16/202650.5750.5750.3850.3921,62750.39
3/13/202650.5950.6050.2550.2618,47750.26
3/12/202650.7050.7050.5050.5217,40050.52
3/11/202650.7750.8850.7350.7319,03750.73
3/10/202650.8850.8850.7250.8412,91450.84
3/09/202650.7650.7650.6150.7018,09850.70
3/06/202650.9450.9450.8150.817,94950.81
3/05/202651.0551.0650.9550.9811,96550.98
3/04/202650.9951.0450.9151.046,89851.04
3/03/202650.8550.9850.8550.8915,83750.89
3/02/202650.9751.0250.8550.9920,69950.99
2/27/202651.4151.4151.0551.0517,27751.05
2/26/202651.4451.4451.2151.277,74851.27
2/25/202651.6251.6551.6051.658,90751.65
2/24/202651.6551.6751.6451.6612,73251.66
2/23/202651.7151.7551.6051.6221,51651.62
2/20/202651.7851.7851.6851.7017,29051.70
2/19/202651.6151.7551.6151.7011,69751.70
2/18/202651.6852.0151.5951.6622,88351.66
2/17/202651.4251.5451.4251.5313,98651.53
2/13/202651.4651.5051.4251.4210,13551.42
2/12/202651.5051.5251.4351.4318,16551.43
2/11/202651.4251.4751.3751.4415,97351.44
2/10/202651.5451.5451.3851.4210,44651.42
2/09/202651.2551.3551.2551.3413,76951.34
2/06/202651.1651.2551.1251.2520,31651.25
2/05/202651.2451.2451.1251.1212,41751.12
2/04/202651.2051.2051.1051.1510,88151.15
2/03/202651.1551.1951.1251.1515,82151.15
2/02/202651.0951.1751.0951.1517,20251.15
1/30/202651.2051.2051.0751.1111,38551.11
1/29/202651.2551.2551.1151.1619,74251.16
1/28/202651.6051.6051.4651.4913,64151.49
1/27/202651.4151.5251.3151.4927,71951.49
1/26/202651.4451.4751.3651.4114,97951.41
1/23/202651.4651.4651.3051.3930,95951.39
1/22/202651.1951.4251.1951.4014,03551.40
1/21/202651.1251.2551.1151.1921,97451.19
1/20/202651.0051.2550.8951.1234,60351.12
1/16/202650.8351.0750.8350.9925,97850.99
1/15/202650.9050.9050.8050.8323,88750.83
1/14/202650.6750.8450.6750.838,05650.83
1/13/202650.8650.8650.7350.7910,92550.79
1/12/202650.5550.6950.5550.6716,61050.67
1/09/202650.5650.7350.5650.7013,70850.70
1/08/202650.4850.6250.4750.5513,43950.55
1/07/202650.6450.6450.5050.5721,31150.57
1/06/202650.4950.5950.4050.5826,65950.58
1/05/202650.5850.6450.4550.5552,09050.55