Infrastructure Capital Bond Income ETF (BNDS)

50.63
+0.21 (0.42%)
NYSE· Last Trade: Jul 1st, 5:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202650.5150.5650.4050.4230,48950.42
6/29/202650.5550.6050.4550.5320,56650.53
6/26/202650.7050.8150.7050.8127,33250.47
6/25/202650.9750.9750.7150.7823,90550.44
6/24/202650.9451.0050.8850.8917,79150.55
6/23/202650.9450.9650.8850.8816,63450.54
6/22/202651.0151.0650.9150.9841,17950.63
6/18/202651.0051.0250.9550.9921,74650.65
6/17/202651.0551.0550.9150.9517,96750.61
6/16/202650.9651.0650.9651.0219,32750.68
6/15/202650.9351.0050.8850.9934,54450.65
6/12/202650.7550.8550.6950.8116,04650.48
6/11/202650.7650.7750.5350.76120,09650.42
6/10/202650.7050.8150.7050.7196,34050.37
6/09/202650.8650.8650.6850.7214,18450.39
6/08/202650.7050.7750.6850.6825,37750.34
6/05/202650.8050.8050.6650.6823,89850.34
6/04/202650.7850.8250.7250.7821,23450.44
6/03/202650.8150.8250.7050.7043,05950.36
6/02/202650.8650.8650.7650.8036,56750.46
6/01/202650.8150.8150.7150.7524,86850.41
5/29/20260.0150.9350.8550.8831,43850.53
5/28/202650.7450.8750.7450.8618,03550.52
5/27/202651.0251.1051.0251.0426,23650.37
5/26/202650.9851.0850.9851.0729,58450.39
5/22/202650.9951.0550.9550.9636,62050.28
5/21/202650.8650.9150.8250.8615,98250.18
5/20/202650.7650.9550.7650.9124,62950.23
5/19/202650.9150.9250.7050.7613,54350.08
5/18/202651.0651.0650.9050.9719,19450.29
5/15/202651.0051.0550.9651.0017,59150.32
5/14/202651.1051.1851.0451.0724,89650.39
5/13/202651.0551.1050.9651.0726,53350.39
5/12/202651.1151.1350.9651.0311,81050.35
5/11/202651.1251.1951.1151.119,58550.43
5/08/202651.0951.1751.0551.1117,11950.43
5/07/202651.1251.1451.0051.036,35050.35
5/06/202651.0451.1751.0451.118,59550.43
5/05/202651.0351.0751.0051.058,52850.37
5/04/202651.0551.0850.9550.9612,73150.28
5/01/202651.0051.0851.0051.0518,76450.37
4/30/202650.9450.9950.8550.9514,09750.27
4/29/202650.8950.9050.8250.8622,87750.18
4/28/202651.3251.3551.3051.3217,47850.30
4/27/202651.2051.3351.2051.3325,96650.31
4/24/202651.1551.2851.1351.2715,54550.25
4/23/202651.1851.2351.0751.1415,28550.12
4/22/202651.0951.2750.9951.1520,05450.13
4/21/202651.1251.1750.9450.9428,97449.93
4/20/202651.2151.2651.0051.1337,89650.12
4/17/202651.2751.2751.1651.174,28850.15
4/16/202651.1351.1551.0651.0812,47150.07
4/15/202651.0451.1351.0451.135,12650.12
4/14/202650.9451.1050.9051.0311,61050.02
4/13/202650.7850.8850.7150.8721,78249.86
4/10/202650.7050.9050.6650.7818,95349.77
4/09/202650.4650.6350.4250.596,42949.59
4/08/202650.4550.5050.2250.4426,49449.43
4/07/202649.9750.0849.9450.058,57049.05
4/06/202649.8350.0649.8350.0625,48949.06
4/02/202649.7849.8949.6549.8941,80848.90