Quadratic Deflation ETF (BNDD) Historical Stock Data
97.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDD is down -0.08% a day on average. There have been 17 days where Quadratic Deflation ETF closed green and 13 days where BNDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 97.54 | 97.54 | ↑$0.00 (0.00%) | 97.54 | 97.54 | 17 |
| 2025-12-23 | 96.83 | 97.16 | ↑$0.33 (0.34%) | 96.83 | 97.16 | 256 |
| 2025-12-22 | 96.34 | 96.44 | ↑$0.10 (0.11%) | 96.31 | 96.44 | 350 |
| 2025-12-19 | 96.67 | 96.51 | ↓$0.16 (-0.17%) | 96.51 | 96.67 | 362 |
| 2025-12-18 | 96.60 | 96.64 | ↑$0.04 (0.05%) | 96.60 | 96.64 | 300 |
| 2025-12-17 | 96.76 | 96.47 | ↓$0.29 (-0.30%) | 96.47 | 96.76 | 779 |
| 2025-12-16 | 96.32 | 96.64 | ↑$0.32 (0.33%) | 96.32 | 96.64 | 2.01K |
| 2025-12-15 | 96.61 | 96.61 | ↑$0.00 (0.00%) | 96.61 | 96.61 | 134 |
| 2025-12-12 | 96.52 | 96.46 | ↓$0.07 (-0.07%) | 96.46 | 96.52 | 128 |
| 2025-12-11 | 97.49 | 97.49 | ↑$0.00 (0.00%) | 97.49 | 97.49 | 251 |
| 2025-12-10 | 98.54 | 97.57 | ↓$0.97 (-0.99%) | 97.57 | 98.58 | 861 |
| 2025-12-09 | 98.27 | 98.27 | ↑$0.00 (0.00%) | 98.27 | 98.27 | 72 |
| 2025-12-08 | 97.49 | 97.66 | ↑$0.17 (0.18%) | 97.44 | 97.66 | 1.63K |
| 2025-12-05 | 97.68 | 97.68 | ↑$0.00 (0.00%) | 97.68 | 97.68 | 35 |
| 2025-12-04 | 98.00 | 97.98 | ↓$0.02 (-0.02%) | 97.96 | 98.04 | 485 |
| 2025-12-03 | 98.00 | 98.00 | ↑$0.00 (0.00%) | 98.00 | 98.00 | 179 |
| 2025-12-02 | 98.05 | 97.96 | ↓$0.09 (-0.09%) | 97.96 | 98.10 | 327 |
| 2025-12-01 | 98.66 | 98.66 | ↑$0.00 (0.00%) | 98.66 | 98.66 | 67 |
| 2025-11-28 | 99.48 | 99.21 | ↓$0.26 (-0.26%) | 99.21 | 99.48 | 186 |
| 2025-11-26 | 99.68 | 99.68 | ↑$0.00 (0.00%) | 99.68 | 99.68 | 72 |
| 2025-11-25 | 99.98 | 99.40 | ↓$0.59 (-0.59%) | 99.40 | 99.98 | 0.99K |
| 2025-11-24 | 99.59 | 99.43 | ↓$0.16 (-0.16%) | 99.43 | 99.59 | 15.74K |
| 2025-11-21 | 98.75 | 98.61 | ↓$0.14 (-0.14%) | 98.61 | 98.75 | 630 |
| 2025-11-20 | 98.92 | 98.95 | ↑$0.03 (0.03%) | 98.92 | 98.95 | 404 |
| 2025-11-19 | 99.11 | 99.00 | ↓$0.10 (-0.10%) | 99.00 | 99.41 | 3.06K |
| 2025-11-18 | 99.05 | 98.89 | ↓$0.16 (-0.16%) | 98.86 | 99.28 | 6.42K |
| 2025-11-17 | 99.44 | 99.46 | ↑$0.02 (0.02%) | 99.44 | 99.46 | 397 |
| 2025-11-14 | 99.24 | 99.24 | ↑$0.00 (0.00%) | 99.24 | 99.24 | 99 |
| 2025-11-13 | 100.39 | 99.92 | ↓$0.47 (-0.46%) | 99.92 | 100.39 | 299 |
| 2025-11-12 | 100.86 | 100.86 | ↑$0.00 (0.00%) | 100.86 | 100.86 | 23 |
Create an account or log in to view more rows.
$BNDD HOLDING STRONG FOR ALL OF YOU
$BNDD Another boring day I believe
$BNDD watch this fly!!!!
$BNDD called it
$BNDD Waiting waiting waiting — you know for what !!! Announcement!!!
$BNDD lets go <3
$BNDD we need to get moving
$BNDD This is how I feel everyday holding this gem.
$BNDD HODLing
and buying more when I can.
$BNDD Dumping started...
Get out while you can...