Quadratic Deflation ETF (BNDD) Historical Stock Data

14.98 ↑0.13 (0.88%)
As of March 28, 2024, 12:32pm EST.

Historical Data

In the past 30 trading days, BNDD is up 0.11% a day on average. There have been 18 days where Quadratic Deflation ETF closed green and 12 days where BNDD closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2814.9114.98↑$0.07 (0.47%)14.9115.0315.94K
2024-03-2714.7514.85↑$0.10 (0.68%)14.7514.8562.17K
2024-03-2614.7514.75↑$0.00 (0.00%)14.7214.7626.20K
2024-03-2514.7314.70↓$0.03 (-0.20%)14.7014.782.43K
2024-03-2214.8614.79↓$0.07 (-0.50%)14.7814.8710.11K
2024-03-2114.7514.70↓$0.05 (-0.34%)14.6914.753.71K
2024-03-2014.8514.66↓$0.19 (-1.28%)14.5914.8833.88K
2024-03-1914.8314.83↓$0.00 (0.00%)14.7714.89260.70K
2024-03-1814.8714.86↓$0.01 (-0.10%)14.8414.9112.47K
2024-03-1514.9514.97↑$0.02 (0.10%)14.8914.976.14K
2024-03-1414.8514.83↓$0.03 (-0.17%)14.8314.85138.87K
2024-03-1314.9314.94↑$0.01 (0.03%)14.9014.963.32K
2024-03-1214.9614.98↑$0.02 (0.13%)14.9215.005.56K
2024-03-1115.0515.03↓$0.02 (-0.13%)14.9915.067.17K
2024-03-0814.8914.92↑$0.03 (0.23%)14.8315.007.61K
2024-03-0715.1215.07↓$0.05 (-0.33%)14.9715.1235.61K
2024-03-0615.0315.18↑$0.15 (1.00%)15.0315.1913.47K
2024-03-0515.0815.09↑$0.01 (0.07%)15.0615.1022.80K
2024-03-0414.8714.93↑$0.06 (0.40%)14.8114.95268.65K
2024-03-0114.8214.91↑$0.08 (0.57%)14.8214.9115.56K
2024-02-2914.8714.92↑$0.05 (0.31%)14.8614.934.05K
2024-02-2814.7714.83↑$0.06 (0.39%)14.7714.8342.63K
2024-02-2714.8614.85↓$0.01 (-0.07%)14.8514.8714.31K
2024-02-2615.0314.96↓$0.07 (-0.47%)14.9115.0314.18K
2024-02-2314.7615.00↑$0.24 (1.63%)14.7615.0027.25K
2024-02-2214.6314.72↑$0.09 (0.62%)14.6314.7388.33K
2024-02-2114.5914.59↑$0.00 (0.00%)14.5314.6030.95K
2024-02-2014.5514.58↑$0.03 (0.21%)14.5514.6228.93K
2024-02-1614.7014.69↓$0.01 (-0.07%)14.6714.7170.56K
2024-02-1514.6314.65↑$0.02 (0.14%)14.5914.68254.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$BNDD I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
bullorbear

$BNDD a comeback is always more fun than an all out win!!!!

0 Like Report
AppleBigTech

$BNDD rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report