Infrastructure Capital Bond Income ETF (BNDS)

51.05
+0.10 (0.20%)
NYSE · Last Trade: May 1st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202650.9450.9950.8550.9514,09750.95
4/29/202650.8950.9050.8250.8622,87750.86
4/28/202651.3251.3551.3051.3217,47850.98
4/27/202651.2051.3351.2051.3325,96650.98
4/24/202651.1551.2851.1351.2715,54550.93
4/23/202651.1851.2351.0751.1415,28550.80
4/22/202651.0951.2750.9951.1520,05450.81
4/21/202651.1251.1750.9450.9428,97450.60
4/20/202651.2151.2651.0051.1337,89650.79
4/17/202651.2751.2751.1651.174,28850.83
4/16/202651.1351.1551.0651.0812,47150.74
4/15/202651.0451.1351.0451.135,12650.80
4/14/202650.9451.1050.9051.0311,61050.70
4/13/202650.7850.8850.7150.8721,78250.53
4/10/202650.7050.9050.6650.7818,95350.44
4/09/202650.4650.6350.4250.596,42950.26
4/08/202650.4550.5050.2250.4426,49450.10
4/07/202649.9750.0849.9450.058,57049.71
4/06/202649.8350.0649.8350.0625,48949.73
4/02/202649.7849.8949.6549.8941,80849.56
4/01/202649.7349.7549.5649.7321,85449.40
3/31/202649.6449.6849.4849.6618,34349.34
3/30/202649.6249.6249.4049.4218,08449.09
3/27/202649.9249.9249.5949.5944,64048.92
3/26/202650.0150.0549.8049.8033,12149.13
3/25/202650.2150.2150.0450.0819,50649.40
3/24/202649.9750.0149.8749.9218,04449.25
3/23/202650.0650.1149.9050.0142,14049.33
3/20/202650.0650.1049.7549.7540,73349.08
3/19/202650.2550.2750.0650.2720,50649.59
3/18/202650.4250.4450.2650.2615,77349.58
3/17/202650.4550.5050.4350.486,74949.80
3/16/202650.5750.5750.3850.3921,62749.72
3/13/202650.5950.6050.2550.2618,47749.58
3/12/202650.7050.7050.5050.5217,40049.84
3/11/202650.7750.8850.7350.7319,03750.05
3/10/202650.8850.8850.7250.8412,91450.16
3/09/202650.7650.7650.6150.7018,09850.02
3/06/202650.9450.9450.8150.817,94950.13
3/05/202651.0551.0650.9550.9811,96550.30
3/04/202650.9951.0450.9151.046,89850.35
3/03/202650.8550.9850.8550.8915,83750.21
3/02/202650.9751.0250.8550.9920,69950.30
2/27/202651.4151.4151.0551.0517,27750.36
2/26/202651.4451.4451.2151.277,74850.58
2/25/202651.6251.6551.6051.658,90750.62
2/24/202651.6551.6751.6451.6612,73250.63
2/23/202651.7151.7551.6051.6221,51650.59
2/20/202651.7851.7851.6851.7017,29050.67
2/19/202651.6151.7551.6151.7011,69750.67
2/18/202651.6852.0151.5951.6622,88350.63
2/17/202651.4251.5451.4251.5313,98650.51
2/13/202651.4651.5051.4251.4210,13550.40
2/12/202651.5051.5251.4351.4318,16550.41
2/11/202651.4251.4751.3751.4415,97350.41
2/10/202651.5451.5451.3851.4210,44650.40
2/09/202651.2551.3551.2551.3413,76950.32
2/06/202651.1651.2551.1251.2520,31650.23
2/05/202651.2451.2451.1251.1212,41750.10
2/04/202651.2051.2051.1051.1510,88150.13
2/03/202651.1551.1951.1251.1515,82150.13
2/02/202651.0951.1751.0951.1517,20250.13