Quadratic Deflation ETF (BNDD) Historical Stock Data
97.57 ↓0.71 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDD is down -0.09% a day on average. There have been 16 days where Quadratic Deflation ETF closed green and 14 days where BNDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 100.28 | 100.14 | ↓$0.14 (-0.14%) | 100.14 | 100.28 | 389 |
| 2025-11-10 | 100.22 | 100.22 | ↑$0.00 (0.00%) | 100.22 | 100.22 | 254 |
| 2025-11-07 | 99.69 | 99.68 | ↓$0.01 (-0.01%) | 99.68 | 99.69 | 695 |
| 2025-11-06 | 99.67 | 99.82 | ↑$0.15 (0.16%) | 99.67 | 99.82 | 250 |
| 2025-11-05 | 99.68 | 99.47 | ↓$0.21 (-0.21%) | 99.47 | 99.68 | 292 |
| 2025-11-04 | 100.08 | 100.23 | ↑$0.14 (0.14%) | 100.08 | 100.23 | 2.53K |
| 2025-11-03 | 100.17 | 100.21 | ↑$0.03 (0.03%) | 99.88 | 100.21 | 825 |
| 2025-10-31 | 100.37 | 100.38 | ↑$0.01 (0.01%) | 100.37 | 100.38 | 219 |
| 2025-10-30 | 101.06 | 100.88 | ↓$0.18 (-0.18%) | 100.88 | 101.06 | 517 |
| 2025-10-29 | 102.00 | 102.14 | ↑$0.14 (0.14%) | 101.61 | 102.14 | 3.09K |
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...