Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
49.41
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
49.41
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.43 | 49.47 | 49.43 | 49.44 | - | -0.60% | 439 |
| Jun 26, 2025 | 49.81 | 49.81 | 49.67 | 49.74 | 49.74 | 0.20% | 2,540 |
| Jun 25, 2025 | 49.64 | 49.65 | 49.59 | 49.64 | 49.64 | -0.06% | 6,331 |
| Jun 24, 2025 | 49.44 | 49.67 | 49.44 | 49.67 | 49.67 | 0.39% | 9,557 |
| Jun 23, 2025 | 49.49 | 49.61 | 49.48 | 49.48 | 49.48 | -0.07% | 10,359 |
| Jun 20, 2025 | 49.34 | 49.51 | 49.33 | 49.51 | 49.51 | 0.25% | 13,844 |
| Jun 18, 2025 | 49.38 | 49.43 | 49.34 | 49.39 | 49.39 | 0.08% | 2,033 |
| Jun 17, 2025 | 49.33 | 49.38 | 49.31 | 49.35 | 49.35 | 0.13% | 3,353 |
| Jun 16, 2025 | 49.29 | 49.36 | 49.26 | 49.29 | 49.29 | -0.01% | 6,082 |
| Jun 13, 2025 | 49.42 | 49.42 | 49.26 | 49.29 | 49.29 | -0.24% | 2,077 |
| Jun 12, 2025 | 49.39 | 49.42 | 49.39 | 49.41 | 49.41 | 0.21% | 1,381 |
| Jun 11, 2025 | 49.17 | 49.34 | 49.17 | 49.31 | 49.31 | 0.34% | 9,080 |
| Jun 10, 2025 | 48.99 | 49.14 | 48.99 | 49.14 | 49.14 | 0.22% | 1,174 |
| Jun 9, 2025 | 48.86 | 49.13 | 48.85 | 49.03 | 49.03 | 0.45% | 20,955 |
| Jun 6, 2025 | 48.77 | 48.89 | 48.77 | 48.81 | 48.81 | -0.07% | 13,138 |
| Jun 5, 2025 | 48.85 | 48.87 | 48.85 | 48.85 | 48.85 | 0.01% | 1,001 |
| Jun 4, 2025 | 48.69 | 48.86 | 48.69 | 48.84 | 48.84 | 0.36% | 5,962 |
| Jun 3, 2025 | 48.54 | 48.70 | 48.53 | 48.67 | 48.67 | 0.35% | 8,174 |
| Jun 2, 2025 | 48.54 | 48.54 | 48.47 | 48.49 | 48.49 | -0.11% | 7,496 |
| May 30, 2025 | 48.52 | 48.56 | 48.48 | 48.55 | 48.55 | 0.14% | 4,380 |
| May 29, 2025 | 48.41 | 48.48 | 48.41 | 48.48 | 48.48 | -0.51% | 4,281 |
| May 28, 2025 | 48.77 | 48.77 | 48.70 | 48.73 | 48.39 | -0.09% | 2,363 |
| May 27, 2025 | 48.98 | 48.98 | 48.55 | 48.77 | 48.44 | 0.76% | 6,307 |
| May 23, 2025 | 48.42 | 48.42 | 48.38 | 48.40 | 48.07 | -0.03% | 1,876 |
| May 22, 2025 | 48.31 | 48.47 | 48.24 | 48.42 | 48.09 | 0.14% | 16,529 |
| May 21, 2025 | 48.83 | 48.83 | 48.35 | 48.35 | 48.02 | -0.84% | 2,689 |
| May 20, 2025 | 48.73 | 48.83 | 48.73 | 48.76 | 48.43 | -0.18% | 11,838 |
| May 19, 2025 | 48.89 | 48.89 | 48.67 | 48.85 | 48.51 | -0.07% | 10,157 |
| May 16, 2025 | 48.81 | 48.89 | 48.79 | 48.89 | 48.55 | 0.35% | 3,382 |
| May 15, 2025 | 48.64 | 48.75 | 48.58 | 48.72 | 48.38 | 0.14% | 14,333 |
| May 14, 2025 | 48.83 | 48.83 | 48.65 | 48.65 | 48.32 | -0.17% | 3,159 |
| May 13, 2025 | 48.50 | 48.73 | 48.50 | 48.73 | 48.40 | 0.19% | 8,891 |
| May 12, 2025 | 48.37 | 48.64 | 48.32 | 48.64 | 48.31 | 1.17% | 15,678 |
| May 9, 2025 | 48.07 | 48.10 | 48.07 | 48.08 | 47.75 | 0.20% | 1,553 |
| May 8, 2025 | 48.04 | 48.08 | 47.98 | 47.98 | 47.65 | -0.23% | 6,192 |
| May 7, 2025 | 48.14 | 48.17 | 48.09 | 48.09 | 47.76 | 0.10% | 1,241 |
| May 6, 2025 | 47.99 | 48.06 | 47.98 | 48.04 | 47.71 | 0.05% | 4,494 |
| May 5, 2025 | 48.04 | 48.04 | 47.95 | 48.02 | 47.69 | -0.26% | 8,075 |
| May 2, 2025 | 48.04 | 48.15 | 48.03 | 48.15 | 47.82 | 0.26% | 3,536 |
| May 1, 2025 | 48.08 | 48.09 | 48.00 | 48.02 | 47.69 | -0.06% | 10,639 |
| Apr 30, 2025 | 48.13 | 48.13 | 48.05 | 48.05 | 47.72 | -0.51% | 12,966 |
| Apr 29, 2025 | 48.26 | 48.29 | 48.26 | 48.29 | 47.96 | -0.71% | 3,421 |
| Apr 28, 2025 | 48.41 | 48.69 | 48.41 | 48.64 | 47.97 | 0.10% | 6,339 |
| Apr 25, 2025 | 48.66 | 48.66 | 48.36 | 48.59 | 47.93 | 0.42% | 10,926 |
| Apr 24, 2025 | 48.42 | 48.42 | 48.15 | 48.39 | 47.72 | 0.61% | 7,585 |
| Apr 23, 2025 | 48.22 | 48.35 | 48.09 | 48.09 | 47.43 | 0.87% | 22,727 |
| Apr 22, 2025 | 47.47 | 47.72 | 47.47 | 47.68 | 47.03 | 0.78% | 6,038 |
| Apr 21, 2025 | 47.48 | 47.52 | 47.20 | 47.31 | 46.66 | -0.84% | 13,866 |
| Apr 17, 2025 | 47.49 | 47.71 | 47.48 | 47.71 | 47.06 | 0.69% | 3,450 |
| Apr 16, 2025 | 47.23 | 47.43 | 47.23 | 47.38 | 46.73 | 0.13% | 1,938 |