Skip to main content
Infrastructure Capital Bond Income ETF (BNDS)
NYSEARCA: BNDS · Real-Time Price · USD
50.15
+0.17 (0.34%)
Aug 13, 2025, 4:00 PM - Market closed

BNDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202549.9750.1549.9250.1550.150.34%3,722
Aug 12, 202549.8549.9849.7949.9849.980.26%3,084
Aug 11, 202549.6949.8649.6949.8549.850.14%2,263
Aug 8, 202549.7549.7849.6949.7849.780.06%2,587
Aug 7, 202549.7949.7949.7549.7549.75-1,396
Aug 6, 202549.6749.7549.6549.7549.750.14%4,500
Aug 5, 202549.7049.7349.6549.6849.68-0.02%4,121
Aug 4, 202549.5749.6949.5749.6949.690.28%616
Aug 1, 202549.5349.5549.5349.5549.55-0.10%2,941
Jul 31, 202549.5849.6249.5149.6049.600.16%8,861
Jul 30, 202549.5749.5749.5149.5249.52-0.74%3,666
Jul 29, 202549.9149.9149.8249.8949.560.08%648
Jul 28, 202549.7949.8749.7949.8549.520.04%1,365
Jul 25, 202549.8449.8949.8149.8349.500.02%1,585
Jul 24, 202549.8149.8249.8149.8249.48-0.01%367
Jul 23, 202549.8049.8549.8049.8349.490.10%3,631
Jul 22, 202549.8049.8449.7549.7749.440.07%8,573
Jul 21, 202549.7449.7649.7249.7449.410.10%6,301
Jul 18, 202549.7149.7449.6649.6949.36-0.01%2,259
Jul 17, 202549.6649.7249.6249.7049.360.09%3,681
Jul 16, 202549.6249.6549.5849.6549.32-0.11%2,854
Jul 15, 202549.8849.8849.7049.7149.370.03%1,941
Jul 14, 202549.5649.7149.5649.6949.36-0.02%3,411
Jul 11, 202549.7149.7649.6649.7049.37-0.20%4,785
Jul 10, 202549.8549.8549.7649.8049.47-0.10%2,047
Jul 9, 202549.8649.8649.7049.8549.520.29%13,720
Jul 8, 202549.6549.7349.6449.7149.370.13%1,471
Jul 7, 202549.7349.7349.5949.6449.31-0.14%3,447
Jul 3, 202549.7449.7649.6749.7149.380.12%2,864
Jul 2, 202549.5649.6549.5649.6549.320.22%2,815
Jul 1, 202549.4849.5749.4349.5449.210.08%1,629
Jun 30, 202549.4849.5149.4449.5049.170.19%10,432
Jun 27, 202549.4349.4749.4049.4149.07-0.67%994
Jun 26, 202549.8149.8149.6749.7449.070.20%2,540
Jun 25, 202549.6449.6549.5949.6448.98-0.06%6,331
Jun 24, 202549.4449.6749.4449.6749.010.39%9,557
Jun 23, 202549.4949.6149.4849.4848.81-0.07%10,359
Jun 20, 202549.3449.5149.3349.5148.850.25%13,844
Jun 18, 202549.3849.4349.3449.3948.730.08%2,033
Jun 17, 202549.3349.3849.3149.3548.690.13%3,353
Jun 16, 202549.2949.3649.2649.2948.63-0.01%6,082
Jun 13, 202549.4249.4249.2649.2948.63-0.24%2,077
Jun 12, 202549.3949.4249.3949.4148.750.21%1,381
Jun 11, 202549.1749.3449.1749.3148.650.34%9,080
Jun 10, 202548.9949.1448.9949.1448.480.22%1,174
Jun 9, 202548.8649.1348.8549.0348.370.45%20,955
Jun 6, 202548.7748.8948.7748.8148.16-0.07%13,138
Jun 5, 202548.8548.8748.8548.8548.190.01%1,001
Jun 4, 202548.6948.8648.6948.8448.190.36%5,962
Jun 3, 202548.5448.7048.5348.6748.020.35%8,174