Dark

BNDD
Quadratic Deflation ETF
stock NYSE ETF

At Close

Dec 15, 2025

96.61USD+0.160%(+0.15)134

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-96.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	96.6090	96.6090	96.6090	96.6090	+0.160%	134	0.000%
2025-12-12	96.5215	96.5215	96.4550	96.4550	-1.066%	156	+0.160%
2025-12-11	97.4943	97.4943	97.4943	97.4943	-0.073%	251	-0.908%
2025-12-10	98.5400	98.5842	97.5656	97.5656	-0.719%	868	-0.980%
2025-12-09	98.2721	98.2721	98.2721	98.2721	+0.623%	72	-1.692%
2025-12-08	97.4900	97.6634	97.4400	97.6634	-0.018%	1,630	-1.080%
2025-12-05	97.6807	97.6807	97.6807	97.6807	-0.308%	35	-1.097%
2025-12-04	98.0000	98.0400	97.9552	97.9829	-0.022%	553	-1.402%
2025-12-03	98.0041	98.0041	98.0041	98.0041	+0.045%	179	-1.424%
2025-12-02	98.0500	98.0976	97.9599	97.9599	-0.713%	332	-1.379%
2025-12-01	98.6635	98.6635	98.6635	98.6635	-0.555%	67	-2.082%
2025-11-28	99.4750	99.4750	99.2140	99.2140	-0.463%	189	-2.626%
2025-11-26	99.6751	99.6751	99.6751	99.6751	+0.281%	72	-3.076%
2025-11-25	99.9811	100.0500	99.3954	99.3954	-0.033%	996	-2.803%
2025-11-24	99.5900	99.5900	99.4285	99.4285	+0.830%	15,741	-2.836%
2025-11-21	98.7500	98.7500	98.6097	98.6097	-0.349%	659	-2.029%
2025-11-20	98.9202	98.9547	98.9202	98.9547	-0.048%	478	-2.370%
2025-11-19	99.1054	99.4100	99.0000	99.0018	+0.113%	3,062	-2.417%
2025-11-18	99.0459	99.2800	98.8575	98.8896	-0.571%	6,513	-2.306%
2025-11-17	99.4410	99.4571	99.4410	99.4571	+0.220%	402	-2.864%
2025-11-14	99.2391	99.2391	99.2391	99.2391	-0.684%	99	-2.650%
2025-11-13	100.3876	100.3876	99.9221	99.9221	-0.931%	302	-3.316%
2025-11-12	100.8609	100.8609	100.8609	100.8609	+0.724%	23	-4.216%
2025-11-11	100.2800	100.2800	100.1359	100.1359	-0.079%	391	-3.522%
2025-11-10	100.2147	100.2147	100.2147	100.2147	+0.541%	254	-3.598%
2025-11-07	99.6900	99.6900	99.6757	99.6757	-0.144%	699	-3.077%
2025-11-06	99.6651	99.8199	99.6651	99.8199	+0.354%	252	-3.217%
2025-11-05	99.6800	99.6800	99.4674	99.4674	-0.756%	292	-2.874%
2025-11-04	100.0800	100.2248	100.0800	100.2248	+0.020%	2,528	-3.608%
2025-11-03	100.1700	100.2050	99.8800	100.2050	-0.170%	830	-3.589%
2025-10-31	100.3700	100.3755	100.3700	100.3755	-0.498%	219	-3.752%
2025-10-30	101.0600	101.0600	100.8776	100.8776	-1.234%	524	-4.231%
2025-10-29	102.0000	102.1384	101.6100	102.1384	+0.056%	3,093	-5.414%
2025-10-28	102.2400	102.2800	101.9200	102.0817	+0.072%	1,130	-5.361%
2025-10-27	101.8168	102.0084	101.8168	102.0084	+0.750%	348	-5.293%
2025-10-24	101.2072	101.2492	101.2072	101.2492	-0.253%	336	-4.583%
2025-10-23	101.5056	101.5056	101.5056	101.5056	-0.306%	49	-4.824%
2025-10-22	101.8000	101.8167	101.8000	101.8167	-0.041%	249	-5.115%
2025-10-21	101.8587	101.8587	101.8587	101.8587	+0.438%	10	-5.154%
2025-10-20	101.4141	101.4141	101.4141	101.4141	+0.428%	135	-4.738%
2025-10-17	100.9817	100.9817	100.9817	100.9817	+0.415%	20	-4.330%
2025-10-16	100.4300	100.5639	100.4300	100.5639	-0.048%	145	-3.933%
2025-10-15	100.6120	100.6120	100.6120	100.6120	-0.478%	279	-3.979%
2025-10-14	101.0956	101.0956	101.0956	101.0956	+0.184%	233	-4.438%
2025-10-13	100.9102	100.9102	100.9102	100.9102	-0.114%	90	-4.262%
2025-10-10	100.5700	101.0249	100.3425	101.0249	+1.090%	898	-4.371%
2025-10-09	99.9354	99.9354	99.9354	99.9354	+0.138%	24	-3.329%
2025-10-08	99.7978	99.7978	99.7978	99.7978	+0.220%	25	-3.195%
2025-10-07	99.6400	99.6400	99.4200	99.5784	+0.158%	344	-2.982%
2025-10-06	99.4216	99.4216	99.4216	99.4216	-0.476%	33	-2.829%
2025-10-03	99.8973	99.8973	99.8973	99.8973	+0.045%	103	-3.292%
2025-10-02	99.8525	99.8525	99.8525	99.8525	+0.099%	64	-3.248%
2025-10-01	99.9600	99.9600	99.7538	99.7538	-0.176%	118	-3.153%
2025-09-30	100.4700	100.4700	99.9295	99.9295	-0.645%	232	-3.323%
2025-09-29	100.5784	100.5784	100.5784	100.5784	+0.412%	81	-3.947%
2025-09-26	100.0500	100.1655	100.0500	100.1655	+0.085%	135	-3.551%
2025-09-25	99.8200	100.0806	99.8100	100.0806	+0.603%	1,230	-3.469%
2025-09-24	99.4808	99.4808	99.4808	99.4808	-0.163%	113	-2.887%
2025-09-23	99.2900	99.6435	99.2900	99.6435	+0.673%	381	-3.045%
2025-09-22	98.8779	98.9771	98.8779	98.9771	-0.174%	474	-2.393%
2025-09-19	99.3300	99.3300	99.1500	99.1500	-0.020%	651	-2.563%
2025-09-18	99.1700	99.3000	99.1700	99.1700	-1.248%	708	-2.582%
2025-09-17	100.3400	100.4237	100.3400	100.4237	+0.129%	358	-3.799%
2025-09-16	100.4000	100.4004	100.2947	100.2947	-0.027%	322	-3.675%
2025-09-15	100.3217	100.3217	100.3217	100.3217	-0.071%	31	-3.701%
2025-09-12	99.9370	100.3926	99.9370	100.3926	-0.081%	890	-3.769%
2025-09-11	99.9500	100.4738	99.9500	100.4738	+0.799%	1,225	-3.847%
2025-09-10	99.6776	99.6776	99.6776	99.6776	+0.434%	31	-3.079%
2025-09-09	99.2471	99.2471	99.2471	99.2471	-0.335%	183	-2.658%
2025-09-08	99.1400	99.5810	98.9800	99.5810	+1.319%	1,552	-2.985%
2025-09-05	97.6110	98.2846	97.3900	98.2846	+1.591%	1,451	-1.705%
2025-09-04	96.4800	96.7456	96.2400	96.7456	+0.693%	329	-0.141%
2025-09-03	96.0000	96.1600	95.5616	96.0800	+1.030%	586	+0.551%
2025-09-02	95.1000	95.1000	95.1000	95.1000	-0.544%	16	+1.587%
2025-08-29	95.7600	95.7600	95.5200	95.6200	-0.690%	59	+1.034%
2025-08-28	96.0000	96.2840	95.7600	96.2840	+0.304%	688	+0.338%
2025-08-27	95.6000	95.9920	95.6000	95.9920	-0.278%	32	+0.643%
2025-08-26	96.2592	96.2592	96.2592	96.2592	-0.559%	26	+0.363%
2025-08-25	96.6400	96.8800	96.5600	96.8000	+0.207%	245	-0.197%
2025-08-22	97.1200	97.1200	96.5600	96.6000	-0.124%	525	+0.009%
2025-08-21	96.6400	96.8000	96.4800	96.7200	-0.420%	1,244	-0.115%
2025-08-20	96.9600	97.2000	96.8000	97.1280	+0.167%	283	-0.534%
2025-08-19	96.8000	97.0400	96.8000	96.9656	+0.498%	213	-0.368%
2025-08-18	96.6416	96.6416	96.4800	96.4848	-0.326%	195	+0.129%
2025-08-15	96.8800	96.9600	96.8000	96.8000	-0.733%	67	-0.197%
2025-08-14	97.5152	97.5152	97.5152	97.5152	-0.576%	20	-0.929%
2025-08-13	97.8400	98.1312	97.8400	98.0800	+0.432%	194	-1.500%
2025-08-12	97.6800	97.7600	97.3600	97.6584	-0.713%	837	-1.075%
2025-08-11	98.6400	98.6400	98.2400	98.3600	0.000%	264	-1.780%
2025-08-08	98.4000	98.4000	98.2400	98.3600	-0.302%	112	-1.780%
2025-08-07	99.2336	99.2336	98.6576	98.6576	+0.133%	89	-2.076%
2025-08-06	98.0000	98.5840	98.0000	98.5264	-1.197%	166	-1.946%
2025-08-05	99.1600	99.7200	99.1600	99.7200	+0.550%	87	-3.120%
2025-08-04	99.0400	99.1744	98.8800	99.1744	+1.075%	324	-2.587%
2025-08-01	98.8800	98.8800	98.0800	98.1200	-0.929%	856	-1.540%
2025-07-31	99.1680	99.6000	99.0400	99.0400	+0.474%	689	-2.455%
2025-07-30	98.5600	98.7200	98.5600	98.5728	-0.529%	466	-1.992%
2025-07-29	98.3200	99.0968	98.3200	99.0968	+1.659%	1,590	-2.510%
2025-07-28	97.6000	97.6992	97.4800	97.4800	-0.744%	212	-0.894%
2025-07-25	97.5200	98.2104	97.5200	98.2104	+0.609%	65	-1.631%
2025-07-24	97.6000	97.9200	97.6000	97.6160	+0.009%	320	-1.032%
2025-07-23	97.2000	97.6072	97.1200	97.6072	-0.075%	405	-1.023%
2025-07-22	97.4400	97.6800	97.4400	97.6800	+0.411%	112	-1.096%
2025-07-21	97.7600	98.0000	97.2800	97.2800	+0.662%	507	-0.690%
2025-07-18	96.6400	96.6400	96.6400	96.6400	-0.184%	67	-0.032%
2025-07-17	96.8000	96.8184	96.8000	96.8184	+0.309%	23	-0.216%
2025-07-16	96.8800	96.8800	95.5200	96.5200	-0.740%	622	+0.092%
2025-07-15	97.8400	97.8400	97.2000	97.2400	-0.590%	193	-0.649%
2025-07-14	97.4400	97.8168	97.4400	97.8168	-0.077%	76	-1.235%
2025-07-11	98.4000	98.5600	97.8400	97.8920	-1.398%	1,270	-1.311%
2025-07-10	98.8800	99.2800	98.8000	99.2800	+0.159%	510	-2.690%
2025-07-09	98.4800	99.1224	98.4800	99.1224	+0.723%	283	-2.536%
2025-07-08	98.0000	98.5600	98.0000	98.4112	-0.089%	140	-1.831%
2025-07-07	98.9144	98.9144	98.4984	98.4984	-1.225%	40	-1.918%
2025-07-03	99.9992	99.9992	99.7200	99.7200	-0.240%	46	-3.120%
2025-07-02	99.1280	99.9600	99.1280	99.9600	-0.759%	532	-3.352%
2025-07-01	100.6408	100.7248	100.4000	100.7248	+0.636%	110	-4.086%
2025-06-30	99.4840	100.0880	99.4840	100.0880	+0.936%	108	-3.476%
2025-06-27	99.7600	99.9200	99.1600	99.1600	-0.959%	404	-2.573%
2025-06-26	99.8480	100.1200	99.8400	100.1200	-0.020%	780	-3.507%
2025-06-25	100.0000	100.1400	100.0000	100.1400	-0.218%	45	-3.526%
2025-06-24	100.1608	100.4000	100.1608	100.3592	+0.536%	51	-3.737%
2025-06-23	99.8240	99.8240	99.8240	99.8240	-0.095%	17	-3.221%
2025-06-20	99.9192	99.9192	99.9192	99.9192	-0.434%	7	-3.313%
2025-06-18	100.8000	100.8000	100.3544	100.3544	+0.086%	36	-3.732%
2025-06-17	99.6800	100.2736	99.6800	100.2680	+1.184%	1,490	-3.649%
2025-06-16	100.0800	100.1600	99.0952	99.0952	-1.211%	1,171	-2.509%
2025-06-13	100.4800	100.5600	100.2400	100.3096	-0.556%	275	-3.689%
2025-06-12	100.4000	100.9200	100.4000	100.8704	+1.276%	50	-4.225%
2025-06-11	99.5200	100.0800	99.5200	99.6000	-0.483%	190	-3.003%
2025-06-10	99.8400	100.0832	99.8400	100.0832	+0.687%	45	-3.471%
2025-06-09	99.1200	99.4400	99.1200	99.4000	-0.527%	126	-2.808%
2025-06-06	100.3200	100.3200	99.9200	99.9264	-0.432%	354	-3.320%
2025-06-05	100.3200	100.4000	99.9600	100.3600	+0.639%	373	-3.738%
2025-06-04	99.4400	99.7224	99.4400	99.7224	+1.056%	68	-3.122%
2025-06-03	99.0400	99.0400	98.6800	98.6800	+0.203%	22	-2.099%
2025-06-02	98.4800	98.5600	98.1608	98.4800	-0.730%	246	-1.900%
2025-05-30	99.6000	99.6000	99.1200	99.2040	-0.330%	120	-2.616%
2025-05-29	99.2000	99.5320	99.2000	99.5320	+0.242%	131	-2.937%
2025-05-28	99.3600	99.3600	99.2000	99.2920	-0.360%	108	-2.702%
2025-05-27	99.0400	99.6608	99.0400	99.6512	+1.428%	431	-3.053%
2025-05-23	97.8400	98.2480	97.8400	98.2480	+0.253%	116	-1.668%
2025-05-22	96.9600	98.0800	96.9600	98.0000	-0.055%	554	-1.419%
2025-05-21	99.2800	99.4464	97.9200	98.0536	-1.275%	222	-1.473%
2025-05-20	99.3600	99.5200	99.2800	99.3200	-1.233%	1,089	-2.730%
2025-05-19	99.6000	100.5600	99.4400	100.5600	-0.750%	1,157	-3.929%
2025-05-16	101.2000	101.3200	100.8800	101.3200	+0.719%	136	-4.650%
2025-05-15	100.2400	100.8800	100.2400	100.5968	-0.043%	105	-3.964%
2025-05-14	100.6400	100.7200	100.6400	100.6400	-0.418%	141	-4.005%
2025-05-13	100.5600	101.0624	100.5600	101.0624	-0.392%	415	-4.407%
2025-05-12	102.0000	102.0000	101.4400	101.4600	+0.059%	245	-4.781%
2025-05-09	101.0400	101.4000	101.0400	101.4000	-0.155%	159	-4.725%
2025-05-08	102.0000	102.0000	101.5576	101.5576	-0.148%	196	-4.873%
2025-05-07	102.0800	102.3200	101.7080	101.7080	+0.173%	148	-5.013%
2025-05-06	100.6400	101.5328	100.6000	101.5328	+0.159%	114	-4.849%
2025-05-05	101.3600	101.3712	101.1200	101.3712	-0.858%	216	-4.698%
2025-05-02	101.5200	102.3200	101.5200	102.2488	-0.161%	77	-5.516%
2025-05-01	102.2400	102.4136	101.9200	102.4136	+0.484%	109	-5.668%
2025-04-30	102.8800	102.8800	101.9200	101.9200	-1.485%	141	-5.211%
2025-04-29	103.1200	103.4560	103.1200	103.4560	+0.499%	83	-6.618%
2025-04-28	102.8000	102.9424	102.6400	102.9424	+0.176%	106	-6.152%
2025-04-25	103.3600	103.3600	102.7616	102.7616	+0.378%	159	-5.987%
2025-04-24	103.0400	103.0400	102.1600	102.3744	+0.700%	204	-5.632%
2025-04-23	103.5200	103.5200	101.6632	101.6632	+1.124%	1,237	-4.972%
2025-04-22	100.5600	100.5600	100.0800	100.5336	+1.477%	250	-3.904%
2025-04-21	99.6800	99.9200	99.0704	99.0704	-2.371%	504	-2.484%
2025-04-17	101.6800	101.6800	101.2000	101.4760	-1.210%	180	-4.796%
2025-04-16	102.2400	102.7192	101.9200	102.7192	+0.313%	145	-5.948%
2025-04-15	102.0000	102.3984	102.0000	102.3984	+0.226%	80	-5.654%
2025-04-14	101.9200	102.1672	101.2000	102.1672	-0.319%	418	-5.440%
2025-04-11	100.9600	102.4944	100.9600	102.4944	+1.509%	150	-5.742%
2025-04-10	100.4000	101.3088	100.3904	100.9712	-2.787%	768	-4.320%
2025-04-09	101.3656	103.8664	101.1984	103.8664	+0.858%	143	-6.987%
2025-04-08	104.9664	104.9664	102.7200	102.9824	-2.314%	100	-6.189%
2025-04-07	105.4400	106.2584	104.4000	105.4216	-2.739%	952	-8.359%
2025-04-04	107.7600	108.4000	107.7600	108.3904	+1.439%	69	-10.869%
2025-04-03	107.2000	107.5192	106.8528	106.8528	-0.878%	742	-9.587%
2025-04-02	108.0800	108.0800	107.2000	107.7992	-0.407%	557	-10.381%
2025-04-01	108.0280	108.3200	108.0280	108.2392	+1.138%	617	-10.745%
2025-03-31	106.9200	107.0208	106.4352	107.0208	+1.081%	174	-9.729%
2025-03-28	105.6800	105.9880	105.6800	105.8760	+0.546%	51	-8.753%
2025-03-27	105.2800	105.3008	105.1200	105.3008	-0.661%	70	-8.254%
2025-03-26	106.0000	106.2320	106.0000	106.0016	-0.407%	92	-8.861%
2025-03-25	106.3200	106.4344	106.3200	106.4344	-0.118%	43	-9.231%
2025-03-24	106.8000	106.8000	106.5600	106.5600	-0.573%	232	-9.338%
2025-03-21	107.1200	107.1744	107.1200	107.1744	-0.580%	176	-9.858%
2025-03-20	108.4800	108.4808	107.8000	107.8000	+0.035%	88	-10.381%
2025-03-19	108.1600	108.1840	107.6000	107.7624	-0.184%	168	-10.350%
2025-03-18	107.3600	107.9608	107.2800	107.9608	+0.001%	145	-10.515%
2025-03-17	108.0000	108.1600	107.8800	107.9600	+0.784%	196	-10.514%
2025-03-14	107.2800	107.2800	107.1200	107.1200	-0.185%	396	-9.812%
2025-03-13	106.4800	107.3184	106.2400	107.3184	+0.556%	222	-9.979%
2025-03-12	106.8800	107.0400	106.7200	106.7248	-0.558%	918	-9.478%
2025-03-11	108.0000	108.2400	107.1200	107.3240	-0.442%	1,849	-9.984%
2025-03-10	108.0000	108.5600	107.7600	107.8000	+0.351%	836	-10.381%
2025-03-07	107.9200	107.9200	107.4232	107.4232	-0.423%	81	-10.067%
2025-03-06	108.0800	108.0800	107.2000	107.8800	-0.599%	528	-10.448%
2025-03-05	108.6400	108.7200	107.9200	108.5304	-0.075%	1,462	-10.984%
2025-03-04	109.1600	109.2000	108.5600	108.6120	-1.491%	249	-11.051%
2025-03-03	109.7600	110.3456	109.7600	110.2560	+0.379%	1,575	-12.378%
2025-02-28	109.2000	109.8400	108.7216	109.8400	+1.067%	464	-12.046%
2025-02-27	109.1936	109.1936	108.6800	108.6800	-1.313%	81	-11.107%
2025-02-26	109.9208	110.1600	109.9200	110.1256	+0.277%	227	-12.274%
2025-02-25	109.3600	109.8216	109.3600	109.8216	+1.444%	176	-12.031%
2025-02-24	108.3600	108.6872	108.0000	108.2584	+0.001%	371	-10.761%
2025-02-21	107.6800	108.2576	107.6800	108.2576	+0.689%	226	-10.760%
2025-02-20	107.3600	107.5168	107.3600	107.5168	+0.521%	104	-10.145%
2025-02-19	107.2000	107.2000	106.8000	106.9592	-0.187%	87	-9.677%
2025-02-18	107.7600	107.8400	107.1592	107.1592	-0.967%	180	-9.845%
2025-02-14	108.1600	108.2056	108.0000	108.2056	+0.090%	143	-10.717%
2025-02-13	107.5200	108.1080	107.5200	108.1080	+1.129%	141	-10.637%
2025-02-12	107.2800	107.2800	106.8000	106.9008	-0.978%	102	-9.627%
2025-02-11	108.2400	108.3992	107.9568	107.9568	-0.446%	228	-10.511%
2025-02-10	108.3320	108.4400	108.3200	108.4400	-0.732%	510	-10.910%
2025-02-07	109.3600	109.4400	109.2000	109.2400	-0.482%	97	-11.563%
2025-02-06	109.9664	109.9664	109.3600	109.7696	+0.118%	563	-11.989%
2025-02-05	109.4400	109.7200	109.2000	109.6400	+1.631%	1,206	-11.885%
2025-02-04	107.2000	107.8800	107.1200	107.8800	-0.222%	1,591	-10.448%
2025-02-03	108.0000	108.5600	107.8400	108.1200	+1.540%	1,499	-10.647%
2025-01-31	107.3600	107.6848	106.4400	106.4800	-0.894%	535	-9.270%
2025-01-30	107.9200	107.9200	107.4400	107.4400	-0.312%	106	-10.081%
2025-01-29	107.8400	108.0000	107.6000	107.7760	+0.015%	101	-10.361%
2025-01-28	107.5952	107.7600	107.2000	107.7600	-0.111%	301	-10.348%
2025-01-27	107.6000	107.8800	107.5200	107.8800	+0.822%	659	-10.448%
2025-01-24	106.7200	107.0000	106.6400	107.0000	+0.037%	180	-9.711%
2025-01-23	106.9600	107.1200	106.6000	106.9608	-0.926%	210	-9.678%
2025-01-22	108.0800	108.0960	107.8480	107.9600	-0.185%	254	-10.514%
2025-01-21	107.6000	108.2656	107.6000	108.1600	+0.858%	2,483	-10.680%
2025-01-17	107.3600	107.3840	106.8800	107.2400	+0.412%	837	-9.913%
2025-01-16	106.8000	107.0472	106.5600	106.8000	+0.047%	467	-9.542%
2025-01-15	106.8800	107.0928	106.3200	106.7496	+0.707%	500	-9.499%
2025-01-14	105.8400	106.0800	105.7600	106.0000	-0.526%	396	-8.859%
2025-01-13	106.5600	106.8008	106.0800	106.5600	-0.187%	1,038	-9.338%
2025-01-10	105.7600	106.7600	105.7592	106.7600	+0.514%	490	-9.508%
2025-01-08	105.6008	106.2144	105.6008	106.2144	+0.014%	563	-9.043%
2025-01-07	106.2400	106.3200	106.1600	106.2000	-0.859%	1,020	-9.031%
2025-01-06	107.6800	107.6800	107.1200	107.1200	-0.817%	118	-9.812%
2025-01-03	108.2400	108.2400	108.0016	108.0024	+0.113%	75	-10.549%
2025-01-02	108.2400	108.2400	107.8400	107.8800	-0.222%	349	-10.448%
2024-12-31	108.7200	108.7656	108.0800	108.1200	-0.037%	1,216	-10.647%
2024-12-30	108.3200	108.3200	107.9200	108.1600	-0.111%	725	-10.680%
2024-12-27	108.8800	108.8800	108.2800	108.2800	-1.113%	247	-10.779%
2024-12-26	109.3600	109.4992	109.1584	109.4992	-0.455%	164	-11.772%
2024-12-24	109.2000	110.0000	109.2000	110.0000	+0.634%	115	-12.174%
2024-12-23	110.0000	110.0000	109.0400	109.3072	-0.730%	1,075	-11.617%
2024-12-20	110.1600	110.4800	110.0800	110.1112	+0.174%	458	-12.262%
2024-12-19	109.2000	109.9200	108.9600	109.9200	-1.908%	224	-12.110%
2024-12-18	110.9600	112.0800	110.9600	112.0584	+0.182%	956	-13.787%
2024-12-17	111.9200	112.0800	111.5200	111.8544	+0.345%	694	-13.630%
2024-12-16	111.3600	111.7600	110.8328	111.4696	+0.315%	1,446	-13.332%
2024-12-13	111.4400	111.5200	111.1200	111.1200	-0.537%	575	-13.059%
2024-12-12	112.0800	112.0800	111.7200	111.7200	-0.887%	160	-13.526%
2024-12-11	113.4400	113.5200	112.7200	112.7200	-1.023%	10,090	-14.293%
2024-12-10	113.9200	114.0800	113.8856	113.8856	-0.310%	401	-15.170%
2024-12-09	114.4000	114.4000	114.1608	114.2400	-0.522%	585	-15.433%
2024-12-06	115.0400	115.0400	114.6400	114.8400	-0.520%	489	-15.875%
2024-12-05	114.9600	115.4400	114.9600	115.4400	+0.576%	64	-16.312%
2024-12-04	113.9200	114.8000	113.8400	114.7792	+0.588%	7,601	-15.831%
2024-12-03	114.6400	114.6856	114.1080	114.1080	-1.089%	335	-15.335%
2024-12-02	114.7200	115.4400	114.6400	115.3640	+0.860%	336	-16.257%
2024-11-29	114.3200	114.3800	114.3192	114.3800	+0.758%	102	-15.537%
2024-11-27	113.4400	113.6944	113.2800	113.5200	-0.320%	930	-14.897%
2024-11-26	113.7600	114.0000	113.6000	113.8848	-0.176%	297	-15.170%
2024-11-25	113.4400	114.1600	113.4400	114.0856	+1.753%	342	-15.319%
2024-11-22	111.7200	112.2400	111.7200	112.1200	+0.250%	308	-13.834%
2024-11-21	111.5200	111.8400	111.4000	111.8400	+0.287%	884	-13.619%
2024-11-20	111.0400	111.9200	110.9600	111.5200	-0.042%	884	-13.371%
2024-11-19	111.6000	111.9200	111.5672	111.5672	+0.494%	263	-13.407%
2024-11-18	110.4000	111.6000	110.4000	111.0192	-0.449%	470	-12.980%
2024-11-15	111.7600	111.7600	110.5600	111.5200	-0.529%	7,397	-13.371%
2024-11-14	111.3600	112.5600	111.3600	112.1128	+1.773%	791	-13.829%
2024-11-13	111.5200	111.5208	110.0800	110.1600	-1.361%	704	-12.301%
2024-11-12	112.8000	113.0400	111.6800	111.6800	-1.828%	434	-13.495%
2024-11-11	114.1600	114.1600	113.4400	113.7600	+0.027%	7,106	-15.076%
2024-11-08	112.7200	113.7288	112.7200	113.7288	+2.421%	363	-15.053%
2024-11-07	110.8000	111.4800	110.7200	111.0400	-0.192%	2,065	-12.996%
2024-11-06	111.2464	111.2536	110.8080	111.2536	-2.826%	1,283	-13.163%
2024-11-05	113.4400	114.6000	113.4400	114.4888	+0.576%	7,091	-15.617%
2024-11-04	113.3600	113.8328	113.0480	113.8328	+1.430%	393	-15.131%
2024-11-01	112.8800	112.9600	111.9200	112.2280	-1.260%	3,461	-13.917%
2024-10-31	113.6000	114.0000	113.2800	113.6600	+0.265%	38,861	-15.002%
2024-10-30	113.3600	113.4440	112.9600	113.3600	+0.926%	28,594	-14.777%
2024-10-29	112.1600	112.3200	112.0000	112.3200	-0.071%	1,425	-13.988%
2024-10-28	112.4000	112.5200	111.7600	112.4000	+0.045%	166	-14.049%
2024-10-25	112.3200	112.3496	112.2400	112.3496	-0.329%	75	-14.010%
2024-10-24	112.0000	112.7856	112.0000	112.7200	+0.570%	303	-14.293%
2024-10-23	111.9200	112.3224	111.9200	112.0816	+0.144%	212	-13.805%
2024-10-22	111.6000	112.0000	111.6000	111.9200	+0.333%	542	-13.680%
2024-10-21	111.9200	111.9200	111.5480	111.5480	-1.180%	84	-13.392%
2024-10-18	113.1640	113.1640	112.8800	112.8800	-0.035%	185	-14.414%
2024-10-17	113.6008	113.6008	112.9200	112.9200	-1.246%	220	-14.445%
2024-10-16	114.6666	114.6666	114.3448	114.3448	+0.373%	315	-15.511%
2024-10-15	113.1200	113.9200	113.1200	113.9200	+1.069%	353	-15.196%
2024-10-14	112.1600	112.7200	112.1600	112.7152	+0.069%	552	-14.289%
2024-10-11	112.6400	112.8800	112.6376	112.6376	-0.497%	179	-14.230%
2024-10-10	113.2000	113.2840	113.0400	113.2000	-1.153%	165	-14.656%
2024-10-09	114.5600	114.6400	114.3200	114.5200	+0.315%	581	-15.640%
2024-10-08	114.0800	114.4000	114.0800	114.1600	-0.621%	758	-15.374%
2024-10-07	114.9600	115.0288	114.8736	114.8736	-0.110%	209	-15.900%
2024-10-04	114.5600	115.0000	114.4800	115.0000	+0.035%	1,081	-15.992%
2024-10-03	115.2000	115.4400	114.9600	114.9600	-0.278%	865	-15.963%
2024-10-02	114.8000	115.2800	114.8000	115.2800	-0.962%	341	-16.196%
2024-10-01	116.9600	116.9600	116.4000	116.4000	+0.832%	130	-17.003%
2024-09-30	115.7680	115.7680	115.4136	115.4400	-0.138%	2,451	-16.312%
2024-09-27	115.6800	115.6800	115.6000	115.6000	-0.198%	193	-16.428%
2024-09-26	115.6000	116.3200	115.2000	115.8296	+0.407%	1,164	-16.594%
2024-09-25	115.2800	115.5200	115.1336	115.3600	-0.370%	346	-16.254%
2024-09-24	115.8400	115.8400	115.7600	115.7880	-0.594%	70	-16.564%
2024-09-23	116.0000	116.7200	116.0000	116.4800	-0.171%	1,090	-17.060%
2024-09-20	116.7200	116.7200	116.3200	116.6800	-0.239%	738	-17.202%
2024-09-19	117.2800	117.2800	116.6408	116.9600	-0.747%	741	-17.400%
2024-09-18	118.5600	118.5600	117.6000	117.8400	-1.207%	2,005	-18.017%
2024-09-17	119.6800	119.6840	119.1600	119.2800	-0.067%	478	-19.007%
2024-09-16	118.8000	119.3600	118.8000	119.3600	+0.743%	161	-19.061%
2024-09-13	118.2400	118.4800	118.2400	118.4800	+0.068%	45	-18.460%
2024-09-12	118.0800	118.4000	117.9208	118.4000	-0.259%	1,318	-18.405%
2024-09-11	118.8800	118.8800	118.5600	118.7080	-0.077%	76	-18.616%
2024-09-10	118.1600	118.8000	118.1600	118.8000	+0.338%	890	-18.679%
2024-09-09	117.7600	118.4000	117.6872	118.4000	+0.463%	154	-18.405%
2024-09-06	118.3200	119.2792	117.8400	117.8544	-0.729%	1,335	-18.027%
2024-09-05	118.1600	118.8000	118.1600	118.7200	+0.576%	805	-18.624%
2024-09-04	117.3600	118.0400	117.2000	118.0400	+0.318%	845	-18.156%
2024-09-03	117.5200	117.7600	117.3616	117.6664	+1.507%	484	-17.896%
2024-08-30	117.2800	117.2800	115.9200	115.9200	-0.753%	637	-16.659%
2024-08-29	116.7200	116.8800	116.4008	116.8000	-0.477%	1,092	-17.287%
2024-08-28	117.6000	117.6000	117.3600	117.3600	-0.139%	1,576	-17.681%
2024-08-27	117.4400	117.5232	117.2000	117.5232	-0.450%	919	-17.796%
2024-08-26	118.1600	118.1600	117.9200	118.0544	+0.012%	1,054	-18.166%
2024-08-23	118.7200	118.8552	118.0000	118.0400	-0.304%	1,164	-18.156%
2024-08-22	118.4848	118.5600	118.4000	118.4000	-0.671%	228	-18.405%
2024-08-21	119.4400	119.8400	119.2000	119.2000	-0.600%	1,126	-18.952%
2024-08-20	119.5200	119.9600	119.5200	119.9200	+0.402%	616	-19.439%
2024-08-19	119.2800	119.4704	119.2800	119.4400	+0.878%	390	-19.115%
2024-08-16	118.8800	118.9592	118.3200	118.4000	+0.135%	1,651	-18.405%
2024-08-15	117.4392	118.2400	117.4392	118.2400	+0.005%	1,253	-18.294%
2024-08-14	117.6000	118.4800	117.6000	118.2336	+0.899%	363	-18.290%
2024-08-13	117.0800	117.2000	116.9656	117.1800	+0.092%	405	-17.555%
2024-08-12	116.9600	117.3464	116.9200	117.0720	+0.027%	785	-17.479%
2024-08-09	117.2000	117.2000	117.0400	117.0400	+1.211%	79	-17.456%
2024-08-08	115.7600	115.7600	115.2800	115.6400	-0.173%	2,904	-16.457%
2024-08-07	116.1600	116.8000	115.6040	115.8400	-1.186%	2,258	-16.601%
2024-08-06	117.2304	117.2304	117.2304	117.2304	-1.901%	181	-17.590%
2024-08-05	119.5200	120.0800	119.3600	119.5024	+1.549%	5,048	-19.157%
2024-08-02	117.1200	118.0800	116.8000	117.6800	+1.239%	2,567	-17.905%
2024-08-01	116.3200	117.2000	116.2400	116.2400	+0.589%	2,454	-16.888%
2024-07-31	116.4000	116.4000	115.5592	115.5592	+0.081%	638	-16.399%
2024-07-30	115.2800	115.4656	115.0400	115.4656	-0.224%	452	-16.331%
2024-07-29	115.7600	115.7600	115.6000	115.7248	+0.444%	120	-16.518%
2024-07-26	115.0800	115.2960	115.0800	115.2128	+0.570%	611	-16.147%
2024-07-25	114.4000	114.7200	114.1600	114.5600	+0.875%	1,245	-15.670%
2024-07-24	114.4000	114.4000	113.4400	113.5664	-1.418%	308	-14.932%
2024-07-23	115.4400	115.7520	115.2000	115.2000	-0.274%	875	-16.138%
2024-07-22	115.3600	115.7600	115.2800	115.5160	+0.274%	3,295	-16.367%
2024-07-19	115.6000	115.6800	115.2000	115.2000	-0.515%	1,574	-16.138%
2024-07-18	115.6800	115.7968	115.6792	115.7968	-0.588%	264	-16.570%
2024-07-17	116.4800	116.6928	116.4792	116.4816	+0.162%	124	-17.061%
2024-07-16	115.9200	116.4800	115.7600	116.2936	+1.262%	13,357	-16.927%
2024-07-15	114.8800	115.2800	114.8000	114.8448	-1.134%	15,433	-15.879%
2024-07-12	116.0400	116.1616	116.0400	116.1616	-0.067%	430	-16.832%
2024-07-11	116.3200	116.7936	116.2400	116.2400	-0.240%	1,677	-16.888%
2024-07-10	116.1600	116.5600	116.1600	116.5200	+0.241%	211	-17.088%
2024-07-09	116.4800	116.4800	115.9200	116.2400	-0.576%	2,284	-16.888%
2024-07-08	116.4000	116.9600	116.4000	116.9136	+0.154%	909	-17.367%
2024-07-05	116.9600	116.9600	116.4000	116.7344	-0.159%	644	-17.240%
2024-07-03	116.8000	116.9200	116.6400	116.9200	+0.863%	686	-17.372%
2024-07-02	115.2000	116.0800	115.1200	115.9200	+0.416%	297	-16.659%
2024-07-01	116.2400	116.4000	115.4400	115.4400	-1.671%	910	-16.312%
2024-06-28	119.2800	119.2800	117.4016	117.4016	-1.591%	735	-17.711%
2024-06-27	119.6160	119.6160	119.2800	119.3000	-0.251%	230	-19.020%
2024-06-26	119.8400	119.8800	119.6000	119.6000	-1.059%	961	-19.223%

.dark-mode .TcQNlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcQNlr{ color: #333333; background-color: white; border: 2px solid #333333; }BNDDQuadratic Deflation ETFstock NYSE ETF

BNDD
Quadratic Deflation ETF
stock NYSE ETF