Infrastructure Capital Bond Income ETF (BNDS)

51.27
+0.13 (0.25%)
NYSE · Last Trade: Apr 25th, 11:40 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202651.1551.2851.1351.2715,54551.27
4/23/202651.1851.2351.0751.1415,28551.14
4/22/202651.0951.2750.9951.1520,05451.15
4/21/202651.1251.1750.9450.9428,97450.94
4/20/202651.2151.2651.0051.1337,89651.13
4/17/202651.2751.2751.1651.174,28851.17
4/16/202651.1351.1551.0651.0812,47151.08
4/15/202651.0451.1351.0451.135,12651.13
4/14/202650.9451.1050.9051.0311,61051.03
4/13/202650.7850.8850.7150.8721,78250.87
4/10/202650.7050.9050.6650.7818,95350.78
4/09/202650.4650.6350.4250.596,42950.59
4/08/202650.4550.5050.2250.4426,49450.44
4/07/202649.9750.0849.9450.058,57050.05
4/06/202649.8350.0649.8350.0625,48950.06
4/02/202649.7849.8949.6549.8941,80849.89
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
3/27/202649.9249.9249.5949.5944,64049.25
3/26/202650.0150.0549.8049.8033,12149.46
3/25/202650.2150.2150.0450.0819,50649.73
3/24/202649.9750.0149.8749.9218,04449.58
3/23/202650.0650.1149.9050.0142,14049.66
3/20/202650.0650.1049.7549.7540,73349.41
3/19/202650.2550.2750.0650.2720,50649.93
3/18/202650.4250.4450.2650.2615,77349.92
3/17/202650.4550.5050.4350.486,74950.14
3/16/202650.5750.5750.3850.3921,62750.05
3/13/202650.5950.6050.2550.2618,47749.92
3/12/202650.7050.7050.5050.5217,40050.17
3/11/202650.7750.8850.7350.7319,03750.38
3/10/202650.8850.8850.7250.8412,91450.49
3/09/202650.7650.7650.6150.7018,09850.35
3/06/202650.9450.9450.8150.817,94950.46
3/05/202651.0551.0650.9550.9811,96550.64
3/04/202650.9951.0450.9151.046,89850.69
3/03/202650.8550.9850.8550.8915,83750.54
3/02/202650.9751.0250.8550.9920,69950.64
2/27/202651.4151.4151.0551.0517,27750.70
2/26/202651.4451.4451.2151.277,74850.92
2/25/202651.6251.6551.6051.658,90750.96
2/24/202651.6551.6751.6451.6612,73250.96
2/23/202651.7151.7551.6051.6221,51650.93
2/20/202651.7851.7851.6851.7017,29051.01
2/19/202651.6151.7551.6151.7011,69751.01
2/18/202651.6852.0151.5951.6622,88350.97
2/17/202651.4251.5451.4251.5313,98650.84
2/13/202651.4651.5051.4251.4210,13550.73
2/12/202651.5051.5251.4351.4318,16550.74
2/11/202651.4251.4751.3751.4415,97350.75
2/10/202651.5451.5451.3851.4210,44650.73
2/09/202651.2551.3551.2551.3413,76950.65
2/06/202651.1651.2551.1251.2520,31650.56
2/05/202651.2451.2451.1251.1212,41750.44
2/04/202651.2051.2051.1051.1510,88150.46
2/03/202651.1551.1951.1251.1515,82150.47
2/02/202651.0951.1751.0951.1517,20250.46
1/30/202651.2051.2051.0751.1111,38550.43
1/29/202651.2551.2551.1151.1619,74250.47
1/28/202651.6051.6051.4651.4913,64150.46
1/27/202651.4151.5251.3151.4927,71950.47
1/26/202651.4451.4751.3651.4114,97950.39