Quadratic Deflation ETF (BNDD) Historical Stock Data
22.55 ↑0.08 (0.36%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, BNDD is down -0.03% a day on average. There have been 14 days where Quadratic Deflation ETF closed green and 16 days where BNDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 22.46 | 22.55 | ↑$0.09 (0.40%) | 22.42 | 22.60 | 43.72K |
| 2022-08-11 | 22.75 | 22.47 | ↓$0.28 (-1.23%) | 22.42 | 22.76 | 301.58K |
| 2022-08-10 | 22.98 | 22.88 | ↓$0.10 (-0.44%) | 22.80 | 23.12 | 152.98K |
| 2022-08-09 | 23.06 | 23.15 | ↑$0.09 (0.39%) | 23.06 | 23.17 | 25.63K |
| 2022-08-08 | 22.94 | 23.06 | ↑$0.13 (0.55%) | 22.88 | 23.16 | 99.58K |
| 2022-08-05 | 22.98 | 22.80 | ↓$0.18 (-0.78%) | 22.75 | 22.98 | 79.97K |
| 2022-08-04 | 23.10 | 23.06 | ↓$0.04 (-0.17%) | 23.01 | 23.19 | 64.56K |
| 2022-08-03 | 22.86 | 23.19 | ↑$0.33 (1.44%) | 22.75 | 23.26 | 114.69K |
| 2022-08-02 | 23.23 | 23.03 | ↓$0.20 (-0.86%) | 23.00 | 23.33 | 435.27K |
| 2022-08-01 | 22.64 | 23.18 | ↑$0.54 (2.39%) | 22.64 | 23.22 | 45.04K |
| 2022-07-29 | 22.61 | 22.59 | ↓$0.02 (-0.09%) | 22.53 | 22.81 | 49.13K |
| 2022-07-28 | 22.80 | 22.63 | ↓$0.17 (-0.75%) | 22.62 | 22.91 | 26.07K |
| 2022-07-27 | 22.99 | 22.73 | ↓$0.26 (-1.13%) | 22.64 | 22.99 | 31.25K |
| 2022-07-26 | 23.11 | 22.99 | ↓$0.12 (-0.52%) | 22.99 | 23.16 | 13.42K |
| 2022-07-25 | 22.93 | 22.95 | ↑$0.02 (0.11%) | 22.90 | 22.98 | 8.48K |
| 2022-07-22 | 23.07 | 23.11 | ↑$0.04 (0.17%) | 23.02 | 23.20 | 34.46K |
| 2022-07-21 | 22.80 | 22.91 | ↑$0.11 (0.48%) | 22.72 | 22.94 | 53.35K |
| 2022-07-20 | 22.72 | 22.80 | ↑$0.08 (0.35%) | 22.60 | 22.80 | 25.19K |
| 2022-07-19 | 22.87 | 22.75 | ↓$0.12 (-0.52%) | 22.63 | 22.87 | 6.34K |
| 2022-07-18 | 22.75 | 22.77 | ↑$0.02 (0.09%) | 22.61 | 22.78 | 24.73K |
| 2022-07-15 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.81 | 22.93 | 4.94K |
| 2022-07-14 | 22.70 | 22.77 | ↑$0.07 (0.31%) | 22.62 | 22.88 | 12.65K |
| 2022-07-13 | 22.57 | 22.79 | ↑$0.22 (0.97%) | 22.56 | 22.86 | 4.42K |
| 2022-07-12 | 22.77 | 22.72 | ↓$0.05 (-0.22%) | 22.61 | 22.85 | 112.18K |
| 2022-07-11 | 22.44 | 22.60 | ↑$0.16 (0.72%) | 22.44 | 22.61 | 7.60K |
| 2022-07-08 | 22.37 | 22.27 | ↓$0.10 (-0.45%) | 22.26 | 22.45 | 10.19K |
| 2022-07-07 | 22.65 | 22.48 | ↓$0.17 (-0.75%) | 22.47 | 22.65 | 25.99K |
| 2022-07-06 | 22.81 | 22.61 | ↓$0.20 (-0.88%) | 22.56 | 22.82 | 80.29K |
| 2022-07-05 | 22.82 | 22.84 | ↑$0.02 (0.09%) | 22.67 | 22.94 | 103.56K |
| 2022-07-01 | 22.69 | 22.59 | ↓$0.10 (-0.44%) | 22.50 | 22.80 | 132.90K |
Create an account or log in to view more rows.
$BNDD It's happening!
$BNDD somebody knows something
$BNDD Same thing
different day
$BNDD Ride this train. You won't regret.
$BNDD I mean ... head and shoulders .....
$BNDD The best investment you can make is an investment in yourself or another person
$BNDD God dammit
$BNDD taking off soon
$BNDD Like if the Hedgies are fucked
$BNDD I bought the dip