Columbia Short Duration Bond ETF (SBND)
NYSEARCA: SBND · Real-Time Price · USD
18.52
+0.01 (0.05%)
At close: May 13, 2025, 4:00 PM
18.52
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
SBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.53 | 18.53 | 18.51 | 18.52 | 18.52 | 0.05% | 1,286 |
| May 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.08% | 75 |
| May 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.03% | 339 |
| May 8, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.16% | 145 |
| May 7, 2025 | 18.53 | 18.53 | 18.47 | 18.52 | 18.52 | 0.14% | 1,991 |
| May 6, 2025 | 18.48 | 18.50 | 18.43 | 18.50 | 18.50 | 0.08% | 9,444 |
| May 5, 2025 | 18.49 | 18.53 | 18.48 | 18.48 | 18.48 | -0.05% | 2,717 |
| May 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.08% | 536 |
| May 1, 2025 | 18.55 | 18.55 | 18.51 | 18.51 | 18.51 | -0.62% | 213 |
| Apr 30, 2025 | 18.61 | 18.65 | 18.59 | 18.62 | 18.54 | 0.01% | 2,317 |
| Apr 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.54 | 0.19% | 54 |
| Apr 28, 2025 | 18.58 | 18.59 | 18.58 | 18.59 | 18.50 | 0.03% | 282 |
| Apr 25, 2025 | 18.55 | 18.58 | 18.51 | 18.58 | 18.50 | 0.22% | 588 |
| Apr 24, 2025 | 18.52 | 18.54 | 18.52 | 18.54 | 18.46 | 0.43% | 824 |
| Apr 23, 2025 | 18.53 | 18.53 | 18.46 | 18.46 | 18.38 | 0.16% | 636 |
| Apr 22, 2025 | 18.45 | 18.45 | 18.43 | 18.43 | 18.35 | -0.22% | 395 |
| Apr 21, 2025 | 18.43 | 18.53 | 18.43 | 18.47 | 18.39 | -0.05% | 434,379 |
| Apr 17, 2025 | 18.47 | 18.50 | 18.47 | 18.48 | 18.40 | 0.11% | 1,351 |
| Apr 16, 2025 | 18.45 | 18.48 | 18.42 | 18.46 | 18.38 | 0.06% | 5,654 |
| Apr 15, 2025 | 18.45 | 18.52 | 18.44 | 18.45 | 18.37 | 0.32% | 18,870 |
| Apr 14, 2025 | 18.39 | 18.40 | 18.38 | 18.39 | 18.31 | 0.44% | 11,805 |
| Apr 11, 2025 | 18.31 | 18.42 | 18.28 | 18.31 | 18.23 | -0.08% | 45,295 |
| Apr 10, 2025 | 18.42 | 18.42 | 18.33 | 18.33 | 18.25 | -0.56% | 703 |
| Apr 9, 2025 | 18.25 | 18.43 | 18.22 | 18.43 | 18.35 | 0.70% | 1,974 |
| Apr 8, 2025 | 18.39 | 18.41 | 18.30 | 18.30 | 18.22 | -0.09% | 50,161 |
| Apr 7, 2025 | 18.38 | 18.40 | 18.32 | 18.32 | 18.24 | -0.67% | 4,833 |
| Apr 4, 2025 | 18.54 | 18.54 | 18.44 | 18.44 | 18.36 | -0.65% | 954 |
| Apr 3, 2025 | 18.59 | 18.59 | 18.56 | 18.56 | 18.48 | 0.05% | 6,196 |
| Apr 2, 2025 | 18.56 | 18.57 | 18.54 | 18.55 | 18.47 | 0.09% | 5,454 |
| Apr 1, 2025 | 18.56 | 18.56 | 18.54 | 18.54 | 18.46 | -0.30% | 9,025 |
| Mar 31, 2025 | 18.62 | 18.62 | 18.56 | 18.59 | 18.43 | - | 17,292 |
| Mar 28, 2025 | 18.63 | 18.64 | 18.59 | 18.59 | 18.43 | -0.30% | 270,742 |
| Mar 27, 2025 | 18.64 | 18.65 | 18.64 | 18.65 | 18.48 | 0.06% | 10,714 |
| Mar 26, 2025 | 18.65 | 18.65 | 18.62 | 18.64 | 18.47 | -0.19% | 660 |
| Mar 25, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.51 | 0.08% | 779 |
| Mar 24, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.49 | -0.19% | 222 |
| Mar 21, 2025 | 18.69 | 18.69 | 18.67 | 18.69 | 18.53 | 0.08% | 8,405 |
| Mar 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | 0.03% | 1,015 |
| Mar 19, 2025 | 18.62 | 18.67 | 18.62 | 18.67 | 18.51 | 0.19% | 281 |
| Mar 18, 2025 | 18.61 | 18.65 | 18.61 | 18.64 | 18.47 | 0.08% | 10,171 |
| Mar 17, 2025 | 18.61 | 18.67 | 18.61 | 18.62 | 18.46 | 0.08% | 12,551 |
| Mar 14, 2025 | 18.61 | 18.62 | 18.61 | 18.61 | 18.44 | -0.08% | 487 |
| Mar 13, 2025 | 18.59 | 18.63 | 18.58 | 18.62 | 18.45 | 0.08% | 7,836 |
| Mar 12, 2025 | 18.59 | 18.63 | 18.59 | 18.61 | 18.44 | -0.03% | 1,616 |
| Mar 11, 2025 | 18.64 | 18.65 | 18.55 | 18.61 | 18.45 | -0.24% | 10,735 |
| Mar 10, 2025 | 18.63 | 18.66 | 18.63 | 18.66 | 18.49 | 0.11% | 1,584 |
| Mar 7, 2025 | 18.65 | 18.65 | 18.64 | 18.64 | 18.47 | 0.03% | 1,112 |
| Mar 6, 2025 | 18.61 | 18.65 | 18.61 | 18.63 | 18.47 | -0.02% | 6,640 |
| Mar 5, 2025 | 18.66 | 18.70 | 18.63 | 18.63 | 18.47 | -0.16% | 35,712 |
| Mar 4, 2025 | 18.67 | 18.71 | 18.66 | 18.66 | 18.50 | 0.09% | 10,086 |