Columbia Short Duration Bond ETF (SBND) Historical Stock Data
18.87 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBND is down -0.01% a day on average. There have been 20 days where Columbia Short Duration Bond ETF closed green and 10 days where SBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 18.92 | 18.87 | ↓$0.06 (-0.29%) | 18.84 | 18.92 | 36.14K |
| 2025-12-05 | 18.93 | 18.87 | ↓$0.06 (-0.32%) | 18.85 | 18.93 | 124.10K |
| 2025-12-04 | 18.92 | 18.88 | ↓$0.04 (-0.21%) | 18.87 | 18.92 | 75.84K |
| 2025-12-03 | 18.90 | 18.94 | ↑$0.04 (0.21%) | 18.88 | 19.00 | 111.53K |
| 2025-12-02 | 19.00 | 18.90 | ↓$0.10 (-0.53%) | 18.86 | 19.00 | 77.69K |
| 2025-12-01 | 18.89 | 18.92 | ↑$0.03 (0.16%) | 18.88 | 18.93 | 73.30K |
| 2025-11-28 | 18.99 | 18.99 | ↓$0.00 (-0.02%) | 18.97 | 18.99 | 5.21K |
| 2025-11-26 | 18.97 | 18.99 | ↑$0.02 (0.11%) | 18.94 | 19.00 | 36.57K |
| 2025-11-25 | 18.98 | 18.98 | ↑$0.00 (0.00%) | 18.95 | 19.02 | 34.02K |
| 2025-11-24 | 18.97 | 18.96 | ↓$0.01 (-0.06%) | 18.94 | 18.97 | 32.57K |
| 2025-11-21 | 18.94 | 18.95 | ↑$0.01 (0.05%) | 18.92 | 18.96 | 78.52K |
| 2025-11-20 | 18.92 | 18.93 | ↑$0.01 (0.03%) | 18.92 | 18.94 | 35.37K |
| 2025-11-19 | 18.93 | 18.92 | ↓$0.01 (-0.05%) | 18.90 | 18.94 | 56.94K |
| 2025-11-18 | 18.90 | 18.90 | ↑$0.00 (0.00%) | 18.89 | 18.93 | 29.36K |
| 2025-11-17 | 18.87 | 18.89 | ↑$0.02 (0.11%) | 18.87 | 18.91 | 27.92K |
| 2025-11-14 | 18.89 | 18.91 | ↑$0.02 (0.11%) | 18.89 | 18.92 | 54.80K |
| 2025-11-13 | 18.90 | 18.90 | ↑$0.00 (0.01%) | 18.89 | 18.93 | 75.14K |
| 2025-11-12 | 18.93 | 18.94 | ↑$0.01 (0.05%) | 18.91 | 18.95 | 282.24K |
| 2025-11-11 | 18.91 | 18.95 | ↑$0.04 (0.21%) | 18.91 | 18.97 | 41.12K |
| 2025-11-10 | 18.91 | 18.91 | ↑$0.00 (0.00%) | 18.88 | 18.93 | 40.70K |
| 2025-11-07 | 18.89 | 18.92 | ↑$0.03 (0.16%) | 18.89 | 18.94 | 36.12K |
| 2025-11-06 | 18.91 | 18.91 | ↑$0.00 (0.00%) | 18.88 | 18.92 | 25.16K |
| 2025-11-05 | 18.88 | 18.87 | ↓$0.01 (-0.05%) | 18.86 | 18.91 | 40.42K |
| 2025-11-04 | 18.86 | 18.88 | ↑$0.02 (0.11%) | 18.85 | 18.90 | 42.61K |
| 2025-11-03 | 18.92 | 18.88 | ↓$0.04 (-0.22%) | 18.86 | 18.92 | 30.41K |
| 2025-10-31 | 18.97 | 18.98 | ↑$0.01 (0.07%) | 18.97 | 19.02 | 62.59K |
| 2025-10-30 | 18.97 | 18.99 | ↑$0.02 (0.08%) | 18.96 | 19.07 | 80.83K |
| 2025-10-29 | 19.07 | 18.99 | ↓$0.08 (-0.42%) | 18.96 | 19.07 | 60.34K |
| 2025-10-28 | 19.01 | 19.03 | ↑$0.02 (0.11%) | 19.00 | 19.05 | 45.57K |
| 2025-10-27 | 19.01 | 19.07 | ↑$0.06 (0.32%) | 19.00 | 19.07 | 16.64K |
Create an account or log in to view more rows.
$SBND to the moon!!! lfG
$SBND very nice
$SBND market starting to dump
$SBND -
Buy
buy
buy!
$SBND why is this not moving lol
$SBND lmao wtf was that
$SBND don’t be boring today beast
$SBND lfg!!! So much movement ! Buy n hodl!
$SBND CHUG CHUG CHUG
$SBND I love this stonk!