SBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.85	18.85	18.81	18.84	18.84	0.02%	64,752
Aug 14, 2025	18.84	18.89	18.83	18.84	18.84	-0.16%	16,246
Aug 13, 2025	18.87	18.94	18.85	18.87	18.87	0.08%	35,314
Aug 12, 2025	18.81	18.87	18.81	18.85	18.85	0.11%	37,064
Aug 11, 2025	18.81	18.84	18.81	18.83	18.83	0.13%	18,257
Aug 8, 2025	18.80	18.84	18.80	18.81	18.81	-0.08%	10,830
Aug 7, 2025	18.82	18.88	18.81	18.82	18.82	-	7,183
Aug 6, 2025	18.81	18.84	18.81	18.82	18.82	0.08%	4,362
Aug 5, 2025	18.79	18.86	18.79	18.81	18.81	-0.03%	4,374
Aug 4, 2025	18.79	18.85	18.79	18.81	18.81	0.16%	6,038
Aug 1, 2025	18.76	18.81	18.74	18.78	18.78	-0.27%	11,071
Jul 31, 2025	18.87	18.87	18.80	18.83	18.75	0.19%	34,226
Jul 30, 2025	18.81	18.86	18.79	18.80	18.72	-0.13%	8,575
Jul 29, 2025	18.80	18.86	18.79	18.82	18.74	0.13%	6,464
Jul 28, 2025	18.77	18.85	18.77	18.80	18.72	-0.04%	27,786
Jul 25, 2025	18.78	18.88	18.78	18.80	18.72	0.22%	21,990
Jul 24, 2025	18.75	18.78	18.74	18.76	18.68	-0.05%	12,927
Jul 23, 2025	18.77	18.82	18.77	18.77	18.69	-	2,956
Jul 22, 2025	18.77	18.82	18.75	18.77	18.69	0.08%	7,264
Jul 21, 2025	18.75	18.81	18.73	18.76	18.68	0.08%	25,376
Jul 18, 2025	18.74	18.74	18.72	18.74	18.66	0.16%	3,522
Jul 17, 2025	18.71	18.71	18.71	18.71	18.63	-	135
Jul 16, 2025	18.69	18.71	18.66	18.71	18.63	0.08%	2,270
Jul 15, 2025	18.69	18.74	18.69	18.70	18.62	-0.11%	3,935
Jul 14, 2025	18.70	18.72	18.70	18.72	18.64	0.08%	7,173
Jul 11, 2025	18.69	18.75	18.69	18.70	18.62	-0.30%	6,248
Jul 10, 2025	18.80	18.80	18.72	18.76	18.68	0.09%	6,389
Jul 9, 2025	18.69	18.79	18.69	18.74	18.66	0.11%	15,351
Jul 8, 2025	18.71	18.75	18.65	18.72	18.64	0.03%	14,684
Jul 7, 2025	18.66	18.74	18.66	18.72	18.64	-0.11%	4,899
Jul 3, 2025	18.72	18.74	18.66	18.74	18.66	-0.29%	14,546
Jul 2, 2025	18.74	18.79	18.74	18.79	18.71	0.32%	15,563
Jul 1, 2025	18.73	18.73	18.67	18.73	18.65	-0.53%	3,779
Jun 30, 2025	18.81	18.83	18.80	18.83	18.68	0.13%	14,901
Jun 27, 2025	18.76	18.87	18.71	18.81	18.66	-0.08%	11,834
Jun 26, 2025	18.75	18.82	18.75	18.82	18.67	0.35%	13,488
Jun 25, 2025	18.74	18.76	18.73	18.76	18.61	0.02%	56,236
Jun 24, 2025	18.72	18.78	18.71	18.75	18.60	0.17%	5,306
Jun 23, 2025	18.77	18.78	18.70	18.72	18.57	0.16%	7,040
Jun 20, 2025	18.68	18.70	18.68	18.69	18.54	0.05%	1,899
Jun 18, 2025	18.67	18.73	18.67	18.68	18.53	0.11%	32,020
Jun 17, 2025	18.66	18.66	18.66	18.66	18.51	-	628
Jun 16, 2025	18.66	18.68	18.65	18.66	18.51	0.05%	7,426
Jun 13, 2025	18.65	18.69	18.63	18.65	18.50	-0.16%	3,640
Jun 12, 2025	18.72	18.72	18.66	18.68	18.53	0.16%	3,673
Jun 11, 2025	18.65	18.66	18.65	18.65	18.50	0.21%	2,901
Jun 10, 2025	18.61	18.61	18.61	18.61	18.46	-0.05%	2,442
Jun 9, 2025	18.56	18.66	18.56	18.62	18.47	0.38%	11,180
Jun 6, 2025	18.55	18.58	18.55	18.55	18.40	-0.11%	540
Jun 5, 2025	18.60	18.64	18.57	18.57	18.42	-0.16%	9,169