Infrastructure Capital Bond Income ETF (BNDS)

47.09
+0.14 (0.29%)
NYSE · Last Trade: Nov 3rd, 2:45 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202646.9547.2246.9547.0923,50547.09
10/30/202647.1647.1646.9446.9523,48746.95
10/29/202647.2247.2247.1347.167,00047.16
10/28/202647.4247.5047.3147.399,19147.05
10/27/202647.0147.3547.0147.3315,38446.99
10/26/202647.0547.1947.0147.0338,23746.69
10/23/202647.0147.0846.8947.0711,98846.73
10/22/202647.2347.2347.0547.0711,61346.73
10/21/202647.1947.2547.0347.1720,20846.83
10/20/202647.1647.2347.0947.1324,74546.79
10/19/202647.0147.3247.0147.0844,52246.74
10/16/202647.5247.5247.2047.2042,94146.86
10/15/202647.4647.6647.3447.5273,93347.18
10/14/202647.8947.9947.4447.5467,95247.20
10/13/202648.2148.2748.0448.0941,88547.74
10/12/202648.3248.3848.1948.2639,18447.91
10/09/202648.2048.4048.2048.3121,70847.96
10/08/202648.3348.4048.1548.1530,89947.80
10/07/202648.5448.6248.2948.3430,08247.99
10/06/202648.6248.7948.6148.6818,99448.33
10/05/202648.8448.8448.6048.6024,55548.25
10/02/202648.9848.9948.7048.7034,75248.35
10/01/202648.7748.7748.6148.7260,81548.37
9/30/202648.9249.0248.7948.8127,82048.45
9/29/202649.0049.1048.8748.9021,41548.55
9/28/202649.4449.5549.3549.3731,69348.67
9/25/202649.7049.7049.4549.5528,81748.85
9/24/202649.8549.8549.5949.6023,14748.90
9/23/202650.0950.0949.8349.8522,50049.15
9/22/202650.0750.1850.0750.1211,64149.41
9/21/202650.0150.1950.0150.1228,47949.41
9/18/202650.0450.1249.9649.9813,73749.27
9/17/202650.0850.0850.0150.079,32049.36
9/16/202649.8650.0049.8149.8718,05649.16
9/15/202650.0250.0249.7449.7819,33249.08
9/14/202649.9349.9549.8649.9017,11249.19
9/11/202650.0350.1450.0150.0119,03749.31
9/10/202650.1250.1249.9249.9524,99149.24
9/09/202650.3550.3550.2550.2516,62349.54
9/08/202650.3050.3450.2450.2822,45849.57
9/04/202650.2750.3150.2450.2713,76149.55
9/03/202650.2250.2850.2050.219,85349.50
9/02/202650.1550.1550.0450.1327,13249.42
9/01/202650.1450.2350.0050.0421,59749.33
8/31/202650.1750.2550.1550.2314,30149.52
8/28/202650.2350.3050.1550.1728,64149.46
8/27/202650.1750.2450.1650.2015,04149.50
8/26/202650.4750.5050.4650.467,24249.41
8/25/202650.4250.4750.4050.4513,88349.40
8/24/202650.2550.3450.2250.3413,96649.29
8/21/202650.2550.2950.1750.2517,62649.21
8/20/202650.2650.2650.1850.227,86549.18
8/19/202650.2950.3250.1550.2816,09449.24
8/18/202650.2150.2250.1050.1212,80449.08
8/17/202650.3350.4050.2250.2236,11849.17
8/14/202650.4250.4250.3350.3832,23049.34
8/13/202650.3050.4050.2950.3824,57849.33
8/12/202650.2750.3150.2450.269,37649.22
8/11/202650.0850.2650.0850.1541,24549.11
8/10/202650.1850.2450.0750.0743,17249.03
8/07/202650.2150.2750.1450.2323,85549.19
8/06/202650.1950.2850.1450.1717,15849.13
8/05/202650.2250.3550.1850.2218,15349.18
8/04/202650.2450.2950.1650.2326,80049.19
8/03/202649.2350.1049.2350.0564,38049.02