Series Portfolios Trust Infrastructure Capital Bond Income ETF (BNDS)

49.81Last Price

+0.06 (0.13%)Change

Date Range:

2024-12-13 - 2025-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2025	49.74	49.87	49.74	49.81	2,396	49.81
3/11/2025	50.02	50.03	49.75	49.75	42,715	49.75
3/10/2025	50.11	50.15	49.99	49.99	12,535	49.99
3/07/2025	50.10	50.21	50.10	50.13	11,863	50.13
3/06/2025	50.24	50.24	50.05	50.07	21,750	50.07
3/05/2025	50.39	50.39	50.17	50.26	22,984	50.26
3/04/2025	50.41	50.41	50.15	50.26	104,551	50.26
3/03/2025	50.51	50.51	50.41	50.44	33,072	50.44
2/28/2025	50.72	50.72	50.36	50.53	44,608	50.53
2/27/2025	50.67	50.67	50.40	50.40	26,737	50.40
2/26/2025	50.75	50.80	50.70	50.76	22,751	50.43
2/25/2025	50.69	50.71	50.65	50.70	6,708	50.37
2/24/2025	50.65	50.67	50.62	50.64	4,545	50.31
2/21/2025	50.62	50.68	50.58	50.58	4,335	50.25
2/20/2025	50.52	50.57	50.47	50.57	12,185	50.24
2/19/2025	50.57	50.63	50.50	50.56	7,963	50.23
2/18/2025	50.79	50.79	50.58	50.58	21,061	50.24
2/14/2025	50.66	50.68	50.64	50.64	4,452	50.30
2/13/2025	50.46	50.59	50.41	50.57	9,841	50.24
2/12/2025	50.26	50.35	50.20	50.35	3,239	50.02
2/11/2025	50.40	50.42	50.40	50.42	1,353	50.09
2/10/2025	50.43	50.46	50.41	50.46	1,175	50.13
2/07/2025	50.35	50.41	50.35	50.37	1,489	50.03
2/06/2025	50.50	50.53	50.46	50.46	5,347	50.13
2/05/2025	50.35	50.50	50.35	50.50	6,796	50.17
2/04/2025	50.31	50.38	50.31	50.38	2,616	50.05
2/03/2025	50.29	50.34	50.28	50.33	3,617	50.00
1/31/2025	50.48	50.48	50.41	50.41	2,407	50.07
1/30/2025	50.45	50.50	50.45	50.50	5,112	50.17
1/29/2025	50.80	50.80	50.78	50.80	3,958	50.13
1/28/2025	50.76	50.77	50.71	50.77	2,321	50.10
1/27/2025	50.66	50.78	50.65	50.78	4,804	50.12
1/24/2025	50.66	50.71	50.66	50.68	2,174	50.02
1/23/2025	50.65	50.70	50.62	50.66	15,086	50.00
1/22/2025	50.64	50.66	50.62	50.62	2,452	49.96
1/21/2025	50.50	50.63	50.50	50.63	5,095	49.97
1/17/2025	50.36	50.43	50.36	50.43	4,383	49.77
1/16/2025	50.39	50.48	50.37	50.42	2,008	49.76
1/15/2025	50.25	50.32	50.24	50.32	16,303	49.66