Columbia Short Duration Bond ETF (SBND) Historical Stock Data
18.11 ↓0.01 (-0.05%)
As of April 19, 2024, 11:24am EST.
Historical Data
In the past 30 trading days, SBND is up 0.03% a day on average. There have been 21 days where Columbia Short Duration Bond ETF closed green and 9 days where SBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 18.13 | 18.11 | ↓$0.02 (-0.14%) | 18.08 | 18.13 | 3.56K |
| 2024-04-18 | 18.11 | 18.11 | ↑$0.00 (0.00%) | 18.11 | 18.11 | 13 |
| 2024-04-17 | 18.11 | 18.14 | ↑$0.03 (0.17%) | 18.11 | 18.16 | 564 |
| 2024-04-16 | 18.10 | 18.10 | ↑$0.00 (0.00%) | 18.10 | 18.10 | 60 |
| 2024-04-15 | 18.16 | 18.12 | ↓$0.04 (-0.21%) | 18.12 | 18.16 | 100 |
| 2024-04-12 | 18.19 | 18.19 | ↓$0.01 (-0.03%) | 18.19 | 18.19 | 145 |
| 2024-04-11 | 18.14 | 18.18 | ↑$0.04 (0.19%) | 18.14 | 18.23 | 1.60K |
| 2024-04-09 | 18.28 | 18.30 | ↑$0.02 (0.09%) | 18.28 | 18.30 | 363 |
| 2024-04-08 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 18.27 | 18.27 | 1 |
| 2024-04-05 | 18.28 | 18.28 | ↑$0.00 (0.00%) | 18.28 | 18.28 | 93 |
| 2024-04-04 | 18.31 | 18.31 | ↑$0.00 (0.00%) | 18.31 | 18.31 | 239 |
| 2024-04-03 | 18.28 | 18.30 | ↑$0.02 (0.11%) | 18.28 | 18.30 | 575 |
| 2024-04-01 | 18.29 | 18.28 | ↓$0.01 (-0.06%) | 18.28 | 18.29 | 3.56K |
| 2024-03-28 | 18.39 | 18.40 | ↑$0.00 (0.03%) | 18.39 | 18.40 | 153 |
| 2024-03-27 | 18.41 | 18.42 | ↑$0.01 (0.03%) | 18.41 | 18.42 | 1.14K |
| 2024-03-26 | 18.36 | 18.37 | ↑$0.01 (0.08%) | 18.36 | 18.37 | 2.72K |
| 2024-03-25 | 18.38 | 18.40 | ↑$0.02 (0.10%) | 18.38 | 18.41 | 1.09K |
| 2024-03-22 | 18.41 | 18.41 | ↑$0.00 (0.00%) | 18.41 | 18.41 | 108 |
| 2024-03-21 | 18.38 | 18.38 | ↓$0.00 (-0.03%) | 18.38 | 18.38 | 1K |
| 2024-03-20 | 18.33 | 18.37 | ↑$0.04 (0.22%) | 18.33 | 18.37 | 497 |
| 2024-03-19 | 18.30 | 18.34 | ↑$0.04 (0.19%) | 18.30 | 18.34 | 46.76K |
| 2024-03-18 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.30 | 18.30 | 70 |
| 2024-03-15 | 18.29 | 18.29 | ↓$0.00 (-0.03%) | 18.28 | 18.29 | 205 |
| 2024-03-14 | 18.31 | 18.31 | ↑$0.00 (0.00%) | 18.31 | 18.31 | 34 |
| 2024-03-13 | 18.36 | 18.35 | ↓$0.00 (-0.02%) | 18.35 | 18.36 | 1.37K |
| 2024-03-12 | 18.37 | 18.38 | ↑$0.01 (0.05%) | 18.37 | 18.38 | 307 |
| 2024-03-11 | 18.39 | 18.39 | ↓$0.00 (-0.03%) | 18.39 | 18.39 | 1.65K |
| 2024-03-08 | 18.38 | 18.38 | ↑$0.00 (0.00%) | 18.38 | 18.38 | 9 |
| 2024-03-07 | 18.34 | 18.37 | ↑$0.02 (0.14%) | 18.34 | 18.37 | 160 |
| 2024-03-06 | 18.36 | 18.33 | ↓$0.02 (-0.11%) | 18.33 | 18.36 | 3.33K |
Create an account or log in to view more rows.
$SBND super bullish
$SBND I'll say it again slowwwllyyyy! Better stocks to short by far
$SBND called it
$SBND going green
$SBND bears haha
$SBND good support.....
$SBND Buying again tomorrow.
$SBND Not another do nothing day
$SBND why is there no volume? Is that suspicious?
$SBND buying!