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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 14.91 | 14.98 | ↑$0.07 (0.47%) | 14.91 | 15.03 | 15.94K |
2024-03-27 | 14.75 | 14.85 | ↑$0.10 (0.68%) | 14.75 | 14.85 | 62.17K |
2024-03-26 | 14.75 | 14.75 | ↑$0.00 (0.00%) | 14.72 | 14.76 | 26.20K |
2024-03-25 | 14.73 | 14.70 | ↓$0.03 (-0.20%) | 14.70 | 14.78 | 2.43K |
2024-03-22 | 14.86 | 14.79 | ↓$0.07 (-0.50%) | 14.78 | 14.87 | 10.11K |
2024-03-21 | 14.75 | 14.70 | ↓$0.05 (-0.34%) | 14.69 | 14.75 | 3.71K |
2024-03-20 | 14.85 | 14.66 | ↓$0.19 (-1.28%) | 14.59 | 14.88 | 33.88K |
2024-03-19 | 14.83 | 14.83 | ↓$0.00 (0.00%) | 14.77 | 14.89 | 260.70K |
2024-03-18 | 14.87 | 14.86 | ↓$0.01 (-0.10%) | 14.84 | 14.91 | 12.47K |
2024-03-15 | 14.95 | 14.97 | ↑$0.02 (0.10%) | 14.89 | 14.97 | 6.14K |
2024-03-14 | 14.85 | 14.83 | ↓$0.03 (-0.17%) | 14.83 | 14.85 | 138.87K |
2024-03-13 | 14.93 | 14.94 | ↑$0.01 (0.03%) | 14.90 | 14.96 | 3.32K |
2024-03-12 | 14.96 | 14.98 | ↑$0.02 (0.13%) | 14.92 | 15.00 | 5.56K |
2024-03-11 | 15.05 | 15.03 | ↓$0.02 (-0.13%) | 14.99 | 15.06 | 7.17K |
2024-03-08 | 14.89 | 14.92 | ↑$0.03 (0.23%) | 14.83 | 15.00 | 7.61K |
2024-03-07 | 15.12 | 15.07 | ↓$0.05 (-0.33%) | 14.97 | 15.12 | 35.61K |
2024-03-06 | 15.03 | 15.18 | ↑$0.15 (1.00%) | 15.03 | 15.19 | 13.47K |
2024-03-05 | 15.08 | 15.09 | ↑$0.01 (0.07%) | 15.06 | 15.10 | 22.80K |
2024-03-04 | 14.87 | 14.93 | ↑$0.06 (0.40%) | 14.81 | 14.95 | 268.65K |
2024-03-01 | 14.82 | 14.91 | ↑$0.08 (0.57%) | 14.82 | 14.91 | 15.56K |
2024-02-29 | 14.87 | 14.92 | ↑$0.05 (0.31%) | 14.86 | 14.93 | 4.05K |
2024-02-28 | 14.77 | 14.83 | ↑$0.06 (0.39%) | 14.77 | 14.83 | 42.63K |
2024-02-27 | 14.86 | 14.85 | ↓$0.01 (-0.07%) | 14.85 | 14.87 | 14.31K |
2024-02-26 | 15.03 | 14.96 | ↓$0.07 (-0.47%) | 14.91 | 15.03 | 14.18K |
2024-02-23 | 14.76 | 15.00 | ↑$0.24 (1.63%) | 14.76 | 15.00 | 27.25K |
2024-02-22 | 14.63 | 14.72 | ↑$0.09 (0.62%) | 14.63 | 14.73 | 88.33K |
2024-02-21 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.53 | 14.60 | 30.95K |
2024-02-20 | 14.55 | 14.58 | ↑$0.03 (0.21%) | 14.55 | 14.62 | 28.93K |
2024-02-16 | 14.70 | 14.69 | ↓$0.01 (-0.07%) | 14.67 | 14.71 | 70.56K |
2024-02-15 | 14.63 | 14.65 | ↑$0.02 (0.14%) | 14.59 | 14.68 | 254.21K |
Create an account or log in to view more rows.
$BNDD I'm not afraid.
I'm long
And I'm strong..........
$BNDD a comeback is always more fun than an all out win!!!!
$BNDD why spike ?
$BNDD Good morning traders
$BNDD buy and hold and get rewarded
$BNDD yeeeeeee haw
$BNDD Like if the Hedgies are fucked
$BNDD 5 minute looks sexy
$BNDD rocket fuel tanks are full. Gonna shoot to the stars
$BNDD Futes looking great