Dark

BNDD
Quadratic Deflation ETF
stock NYSE ETF

At Close

Mar 3, 2026 3:59:30 PM EST

98.28USD-0.647%(-0.64)406

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-98.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	98.4900	98.4900	98.2800	98.2800	-0.647%	406	0.000%
2026-03-02	98.7400	98.9200	98.7400	98.9200	+0.918%	888	-0.647%
2026-02-27	97.0000	98.0200	97.0000	98.0200	-0.358%	885	+0.265%
2026-02-26	98.2000	99.5500	98.2000	98.3724	-0.583%	619	-0.094%
2026-02-25	98.9493	98.9493	98.9493	98.9493	+1.488%	113	-0.676%
2026-02-24	98.4300	98.4300	97.3900	97.4985	-0.821%	516	+0.802%
2026-02-23	98.3053	98.3053	98.3053	98.3053	-0.005%	362	-0.026%
2026-02-20	98.3098	98.3098	98.3098	98.3098	+0.398%	125	-0.030%
2026-02-19	97.9100	97.9200	97.9100	97.9200	-0.100%	211	+0.368%
2026-02-18	98.6752	98.6752	98.0179	98.0179	-0.317%	357	+0.267%
2026-02-17	98.3000	98.3300	98.3000	98.3300	+0.695%	643	-0.051%
2026-02-13	97.9450	97.9450	97.6510	97.6510	-0.241%	422	+0.644%
2026-02-12	97.8870	97.8870	97.8870	97.8870	+0.541%	357	+0.401%
2026-02-11	97.3600	97.3600	97.3600	97.3600	-0.535%	128	+0.945%
2026-02-10	96.5500	97.8841	96.5100	97.8841	+1.673%	3,133	+0.404%
2026-02-09	94.9000	96.2734	94.9000	96.2734	+1.448%	488	+2.084%
2026-02-06	95.9500	95.9500	94.8993	94.8993	-1.074%	1,137	+3.562%
2026-02-05	95.9299	95.9299	95.9299	95.9299	+0.294%	31	+2.450%
2026-02-04	96.2600	96.2600	95.6489	95.6489	-0.470%	184	+2.751%
2026-02-03	96.1009	96.1009	96.1009	96.1009	+0.106%	67	+2.268%
2026-02-02	95.2300	95.9988	95.2300	95.9988	+0.270%	645	+2.376%
2026-01-30	95.7403	95.7403	95.7403	95.7403	+0.617%	285	+2.653%
2026-01-29	94.6400	95.1536	94.6400	95.1536	-1.140%	327	+3.286%
2026-01-28	96.2504	96.2504	96.2504	96.2504	-0.147%	54	+2.109%
2026-01-27	96.3918	96.3918	96.3918	96.3918	-1.061%	11	+1.959%
2026-01-26	97.5400	97.5400	97.4255	97.4255	+0.553%	599	+0.877%
2026-01-23	96.7909	96.8900	96.7909	96.8900	-0.253%	458	+1.435%
2026-01-22	96.4950	97.1400	96.4950	97.1356	+0.523%	15,028	+1.178%
2026-01-21	96.6302	96.6302	96.6302	96.6302	+1.652%	178	+1.707%
2026-01-20	95.2150	95.2150	95.0600	95.0600	-3.781%	548	+3.387%
2026-01-16	98.5600	99.5000	98.5600	98.7957	+0.016%	3,716	-0.522%
2026-01-15	98.4400	99.3200	98.4400	98.7800	+1.918%	9,614	-0.506%
2026-01-14	96.3800	97.0400	95.9700	96.9208	+0.604%	32,864	+1.402%
2026-01-13	96.4600	96.5500	96.0500	96.3391	-0.528%	11,961	+2.015%
2026-01-12	96.1300	96.8500	96.1300	96.8500	+0.197%	858	+1.477%
2026-01-09	96.4800	97.2100	96.4700	96.6600	+0.782%	38,122	+1.676%
2026-01-08	95.8700	95.9098	95.8700	95.9098	-0.452%	360	+2.471%
2026-01-07	96.0900	96.3457	96.0900	96.3457	+0.725%	277	+2.008%
2026-01-06	95.5800	95.6522	95.5800	95.6522	-0.193%	277	+2.747%
2026-01-05	95.8376	95.8376	95.8376	95.8376	+0.400%	99	+2.548%
2026-01-02	95.4559	95.4559	95.4559	95.4559	-0.326%	73	+2.959%
2025-12-31	95.7682	95.7682	95.7682	95.7682	-0.603%	33	+2.623%
2025-12-30	96.3491	96.3491	96.3491	96.3491	-0.590%	262	+2.004%
2025-12-29	96.9213	96.9213	96.9213	96.9213	+0.508%	30	+1.402%
2025-12-26	96.9887	96.9887	96.4311	96.4311	-1.133%	450	+1.917%
2025-12-24	97.5361	97.5361	97.5361	97.5361	+0.390%	17	+0.763%
2025-12-23	96.8300	97.1569	96.8300	97.1569	+0.742%	256	+1.156%
2025-12-22	96.3400	96.4412	96.3120	96.4412	-0.067%	407	+1.907%
2025-12-19	96.6700	96.6700	96.5062	96.5062	-0.143%	362	+1.838%
2025-12-18	96.6000	96.6447	96.6000	96.6447	+0.178%	300	+1.692%
2025-12-17	96.7600	96.7630	96.4731	96.4731	-0.172%	785	+1.873%
2025-12-16	96.3200	96.6390	96.3200	96.6390	+0.031%	2,008	+1.698%
2025-12-15	96.6090	96.6090	96.6090	96.6090	+0.160%	134	+1.730%
2025-12-12	96.5215	96.5215	96.4550	96.4550	-1.066%	156	+1.892%
2025-12-11	97.4943	97.4943	97.4943	97.4943	-0.073%	251	+0.806%
2025-12-10	98.5400	98.5842	97.5656	97.5656	-0.719%	868	+0.732%
2025-12-09	98.2721	98.2721	98.2721	98.2721	+0.623%	72	+0.008%
2025-12-08	97.4900	97.6634	97.4400	97.6634	-0.018%	1,630	+0.631%
2025-12-05	97.6807	97.6807	97.6807	97.6807	-0.308%	35	+0.614%
2025-12-04	98.0000	98.0400	97.9552	97.9829	-0.022%	553	+0.303%
2025-12-03	98.0041	98.0041	98.0041	98.0041	+0.045%	179	+0.282%
2025-12-02	98.0500	98.0976	97.9599	97.9599	-0.713%	332	+0.327%
2025-12-01	98.6635	98.6635	98.6635	98.6635	-0.555%	67	-0.389%
2025-11-28	99.4750	99.4750	99.2140	99.2140	-0.463%	189	-0.941%
2025-11-26	99.6751	99.6751	99.6751	99.6751	+0.281%	72	-1.400%
2025-11-25	99.9811	100.0500	99.3954	99.3954	-0.033%	996	-1.122%
2025-11-24	99.5900	99.5900	99.4285	99.4285	+0.830%	15,741	-1.155%
2025-11-21	98.7500	98.7500	98.6097	98.6097	-0.349%	659	-0.334%
2025-11-20	98.9202	98.9547	98.9202	98.9547	-0.048%	478	-0.682%
2025-11-19	99.1054	99.4100	99.0000	99.0018	+0.113%	3,062	-0.729%
2025-11-18	99.0459	99.2800	98.8575	98.8896	-0.571%	6,513	-0.616%
2025-11-17	99.4410	99.4571	99.4410	99.4571	+0.220%	402	-1.184%
2025-11-14	99.2391	99.2391	99.2391	99.2391	-0.684%	99	-0.966%
2025-11-13	100.3876	100.3876	99.9221	99.9221	-0.931%	302	-1.643%
2025-11-12	100.8609	100.8609	100.8609	100.8609	+0.724%	23	-2.559%
2025-11-11	100.2800	100.2800	100.1359	100.1359	-0.079%	391	-1.853%
2025-11-10	100.2147	100.2147	100.2147	100.2147	+0.541%	254	-1.931%
2025-11-07	99.6900	99.6900	99.6757	99.6757	-0.144%	699	-1.400%
2025-11-06	99.6651	99.8199	99.6651	99.8199	+0.354%	252	-1.543%
2025-11-05	99.6800	99.6800	99.4674	99.4674	-0.756%	292	-1.194%
2025-11-04	100.0800	100.2248	100.0800	100.2248	+0.020%	2,528	-1.940%
2025-11-03	100.1700	100.2050	99.8800	100.2050	-0.170%	830	-1.921%
2025-10-31	100.3700	100.3755	100.3700	100.3755	-0.498%	219	-2.088%
2025-10-30	101.0600	101.0600	100.8776	100.8776	-1.234%	524	-2.575%
2025-10-29	102.0000	102.1384	101.6100	102.1384	+0.056%	3,093	-3.778%
2025-10-28	102.2400	102.2800	101.9200	102.0817	+0.072%	1,130	-3.724%
2025-10-27	101.8168	102.0084	101.8168	102.0084	+0.750%	348	-3.655%
2025-10-24	101.2072	101.2492	101.2072	101.2492	-0.253%	336	-2.933%
2025-10-23	101.5056	101.5056	101.5056	101.5056	-0.306%	49	-3.178%
2025-10-22	101.8000	101.8167	101.8000	101.8167	-0.041%	249	-3.474%
2025-10-21	101.8587	101.8587	101.8587	101.8587	+0.438%	10	-3.513%
2025-10-20	101.4141	101.4141	101.4141	101.4141	+0.428%	135	-3.090%
2025-10-17	100.9817	100.9817	100.9817	100.9817	+0.415%	20	-2.675%
2025-10-16	100.4300	100.5639	100.4300	100.5639	-0.048%	145	-2.271%
2025-10-15	100.6120	100.6120	100.6120	100.6120	-0.478%	279	-2.318%
2025-10-14	101.0956	101.0956	101.0956	101.0956	+0.184%	233	-2.785%
2025-10-13	100.9102	100.9102	100.9102	100.9102	-0.114%	90	-2.606%
2025-10-10	100.5700	101.0249	100.3425	101.0249	+1.090%	898	-2.717%
2025-10-09	99.9354	99.9354	99.9354	99.9354	+0.138%	24	-1.656%
2025-10-08	99.7978	99.7978	99.7978	99.7978	+0.220%	25	-1.521%
2025-10-07	99.6400	99.6400	99.4200	99.5784	+0.158%	344	-1.304%
2025-10-06	99.4216	99.4216	99.4216	99.4216	-0.476%	33	-1.148%
2025-10-03	99.8973	99.8973	99.8973	99.8973	+0.045%	103	-1.619%
2025-10-02	99.8525	99.8525	99.8525	99.8525	+0.099%	64	-1.575%
2025-10-01	99.9600	99.9600	99.7538	99.7538	-0.176%	118	-1.477%
2025-09-30	100.4700	100.4700	99.9295	99.9295	-0.645%	232	-1.651%
2025-09-29	100.5784	100.5784	100.5784	100.5784	+0.412%	81	-2.285%
2025-09-26	100.0500	100.1655	100.0500	100.1655	+0.085%	135	-1.882%
2025-09-25	99.8200	100.0806	99.8100	100.0806	+0.603%	1,230	-1.799%
2025-09-24	99.4808	99.4808	99.4808	99.4808	-0.163%	113	-1.207%
2025-09-23	99.2900	99.6435	99.2900	99.6435	+0.673%	381	-1.368%
2025-09-22	98.8779	98.9771	98.8779	98.9771	-0.174%	474	-0.704%
2025-09-19	99.3300	99.3300	99.1500	99.1500	-0.020%	651	-0.877%
2025-09-18	99.1700	99.3000	99.1700	99.1700	-1.248%	708	-0.897%
2025-09-17	100.3400	100.4237	100.3400	100.4237	+0.129%	358	-2.135%
2025-09-16	100.4000	100.4004	100.2947	100.2947	-0.027%	322	-2.009%
2025-09-15	100.3217	100.3217	100.3217	100.3217	-0.071%	31	-2.035%
2025-09-12	99.9370	100.3926	99.9370	100.3926	-0.081%	890	-2.104%
2025-09-11	99.9500	100.4738	99.9500	100.4738	+0.799%	1,225	-2.183%
2025-09-10	99.6776	99.6776	99.6776	99.6776	+0.434%	31	-1.402%
2025-09-09	99.2471	99.2471	99.2471	99.2471	-0.335%	183	-0.974%
2025-09-08	99.1400	99.5810	98.9800	99.5810	+1.319%	1,552	-1.306%
2025-09-05	97.6110	98.2846	97.3900	98.2846	+1.591%	1,451	-0.005%
2025-09-04	96.4800	96.7456	96.2400	96.7456	+0.693%	329	+1.586%
2025-09-03	96.0000	96.1600	95.5616	96.0800	+1.030%	586	+2.290%
2025-09-02	95.1000	95.1000	95.1000	95.1000	-0.544%	16	+3.344%
2025-08-29	95.7600	95.7600	95.5200	95.6200	-0.690%	59	+2.782%
2025-08-28	96.0000	96.2840	95.7600	96.2840	+0.304%	688	+2.073%
2025-08-27	95.6000	95.9920	95.6000	95.9920	-0.278%	32	+2.384%
2025-08-26	96.2592	96.2592	96.2592	96.2592	-0.559%	26	+2.099%
2025-08-25	96.6400	96.8800	96.5600	96.8000	+0.207%	245	+1.529%
2025-08-22	97.1200	97.1200	96.5600	96.6000	-0.124%	525	+1.739%
2025-08-21	96.6400	96.8000	96.4800	96.7200	-0.420%	1,244	+1.613%
2025-08-20	96.9600	97.2000	96.8000	97.1280	+0.167%	283	+1.186%
2025-08-19	96.8000	97.0400	96.8000	96.9656	+0.498%	213	+1.356%
2025-08-18	96.6416	96.6416	96.4800	96.4848	-0.326%	195	+1.861%
2025-08-15	96.8800	96.9600	96.8000	96.8000	-0.733%	67	+1.529%
2025-08-14	97.5152	97.5152	97.5152	97.5152	-0.576%	20	+0.784%
2025-08-13	97.8400	98.1312	97.8400	98.0800	+0.432%	194	+0.204%
2025-08-12	97.6800	97.7600	97.3600	97.6584	-0.713%	837	+0.637%
2025-08-11	98.6400	98.6400	98.2400	98.3600	0.000%	264	-0.081%
2025-08-08	98.4000	98.4000	98.2400	98.3600	-0.302%	112	-0.081%
2025-08-07	99.2336	99.2336	98.6576	98.6576	+0.133%	89	-0.383%
2025-08-06	98.0000	98.5840	98.0000	98.5264	-1.197%	166	-0.250%
2025-08-05	99.1600	99.7200	99.1600	99.7200	+0.550%	87	-1.444%
2025-08-04	99.0400	99.1744	98.8800	99.1744	+1.075%	324	-0.902%
2025-08-01	98.8800	98.8800	98.0800	98.1200	-0.929%	856	+0.163%
2025-07-31	99.1680	99.6000	99.0400	99.0400	+0.474%	689	-0.767%
2025-07-30	98.5600	98.7200	98.5600	98.5728	-0.529%	466	-0.297%
2025-07-29	98.3200	99.0968	98.3200	99.0968	+1.659%	1,590	-0.824%
2025-07-28	97.6000	97.6992	97.4800	97.4800	-0.744%	212	+0.821%
2025-07-25	97.5200	98.2104	97.5200	98.2104	+0.609%	65	+0.071%
2025-07-24	97.6000	97.9200	97.6000	97.6160	+0.009%	320	+0.680%
2025-07-23	97.2000	97.6072	97.1200	97.6072	-0.075%	405	+0.689%
2025-07-22	97.4400	97.6800	97.4400	97.6800	+0.411%	112	+0.614%
2025-07-21	97.7600	98.0000	97.2800	97.2800	+0.662%	507	+1.028%
2025-07-18	96.6400	96.6400	96.6400	96.6400	-0.184%	67	+1.697%
2025-07-17	96.8000	96.8184	96.8000	96.8184	+0.309%	23	+1.510%
2025-07-16	96.8800	96.8800	95.5200	96.5200	-0.740%	622	+1.823%
2025-07-15	97.8400	97.8400	97.2000	97.2400	-0.590%	193	+1.070%
2025-07-14	97.4400	97.8168	97.4400	97.8168	-0.077%	76	+0.474%
2025-07-11	98.4000	98.5600	97.8400	97.8920	-1.398%	1,270	+0.396%
2025-07-10	98.8800	99.2800	98.8000	99.2800	+0.159%	510	-1.007%
2025-07-09	98.4800	99.1224	98.4800	99.1224	+0.723%	283	-0.850%
2025-07-08	98.0000	98.5600	98.0000	98.4112	-0.089%	140	-0.133%
2025-07-07	98.9144	98.9144	98.4984	98.4984	-1.225%	40	-0.222%
2025-07-03	99.9992	99.9992	99.7200	99.7200	-0.240%	46	-1.444%
2025-07-02	99.1280	99.9600	99.1280	99.9600	-0.759%	532	-1.681%
2025-07-01	100.6408	100.7248	100.4000	100.7248	+0.636%	110	-2.427%
2025-06-30	99.4840	100.0880	99.4840	100.0880	+0.936%	108	-1.806%
2025-06-27	99.7600	99.9200	99.1600	99.1600	-0.959%	404	-0.887%
2025-06-26	99.8480	100.1200	99.8400	100.1200	-0.020%	780	-1.838%
2025-06-25	100.0000	100.1400	100.0000	100.1400	-0.218%	45	-1.857%
2025-06-24	100.1608	100.4000	100.1608	100.3592	+0.536%	51	-2.072%
2025-06-23	99.8240	99.8240	99.8240	99.8240	-0.095%	17	-1.547%
2025-06-20	99.9192	99.9192	99.9192	99.9192	-0.434%	7	-1.641%
2025-06-18	100.8000	100.8000	100.3544	100.3544	+0.086%	36	-2.067%
2025-06-17	99.6800	100.2736	99.6800	100.2680	+1.184%	1,490	-1.983%
2025-06-16	100.0800	100.1600	99.0952	99.0952	-1.211%	1,171	-0.823%
2025-06-13	100.4800	100.5600	100.2400	100.3096	-0.556%	275	-2.023%
2025-06-12	100.4000	100.9200	100.4000	100.8704	+1.276%	50	-2.568%
2025-06-11	99.5200	100.0800	99.5200	99.6000	-0.483%	190	-1.325%
2025-06-10	99.8400	100.0832	99.8400	100.0832	+0.687%	45	-1.802%
2025-06-09	99.1200	99.4400	99.1200	99.4000	-0.527%	126	-1.127%
2025-06-06	100.3200	100.3200	99.9200	99.9264	-0.432%	354	-1.648%
2025-06-05	100.3200	100.4000	99.9600	100.3600	+0.639%	373	-2.073%
2025-06-04	99.4400	99.7224	99.4400	99.7224	+1.056%	68	-1.446%
2025-06-03	99.0400	99.0400	98.6800	98.6800	+0.203%	22	-0.405%
2025-06-02	98.4800	98.5600	98.1608	98.4800	-0.730%	246	-0.203%
2025-05-30	99.6000	99.6000	99.1200	99.2040	-0.330%	120	-0.931%
2025-05-29	99.2000	99.5320	99.2000	99.5320	+0.242%	131	-1.258%
2025-05-28	99.3600	99.3600	99.2000	99.2920	-0.360%	108	-1.019%
2025-05-27	99.0400	99.6608	99.0400	99.6512	+1.428%	431	-1.376%
2025-05-23	97.8400	98.2480	97.8400	98.2480	+0.253%	116	+0.033%
2025-05-22	96.9600	98.0800	96.9600	98.0000	-0.055%	554	+0.286%
2025-05-21	99.2800	99.4464	97.9200	98.0536	-1.275%	222	+0.231%
2025-05-20	99.3600	99.5200	99.2800	99.3200	-1.233%	1,089	-1.047%
2025-05-19	99.6000	100.5600	99.4400	100.5600	-0.750%	1,157	-2.267%
2025-05-16	101.2000	101.3200	100.8800	101.3200	+0.719%	136	-3.000%
2025-05-15	100.2400	100.8800	100.2400	100.5968	-0.043%	105	-2.303%
2025-05-14	100.6400	100.7200	100.6400	100.6400	-0.418%	141	-2.345%
2025-05-13	100.5600	101.0624	100.5600	101.0624	-0.392%	415	-2.753%
2025-05-12	102.0000	102.0000	101.4400	101.4600	+0.059%	245	-3.134%
2025-05-09	101.0400	101.4000	101.0400	101.4000	-0.155%	159	-3.077%
2025-05-08	102.0000	102.0000	101.5576	101.5576	-0.148%	196	-3.227%
2025-05-07	102.0800	102.3200	101.7080	101.7080	+0.173%	148	-3.370%
2025-05-06	100.6400	101.5328	100.6000	101.5328	+0.159%	114	-3.204%
2025-05-05	101.3600	101.3712	101.1200	101.3712	-0.858%	216	-3.049%
2025-05-02	101.5200	102.3200	101.5200	102.2488	-0.161%	77	-3.882%
2025-05-01	102.2400	102.4136	101.9200	102.4136	+0.484%	109	-4.036%
2025-04-30	102.8800	102.8800	101.9200	101.9200	-1.485%	141	-3.571%
2025-04-29	103.1200	103.4560	103.1200	103.4560	+0.499%	83	-5.003%
2025-04-28	102.8000	102.9424	102.6400	102.9424	+0.176%	106	-4.529%
2025-04-25	103.3600	103.3600	102.7616	102.7616	+0.378%	159	-4.361%
2025-04-24	103.0400	103.0400	102.1600	102.3744	+0.700%	204	-3.999%
2025-04-23	103.5200	103.5200	101.6632	101.6632	+1.124%	1,237	-3.328%
2025-04-22	100.5600	100.5600	100.0800	100.5336	+1.477%	250	-2.242%
2025-04-21	99.6800	99.9200	99.0704	99.0704	-2.371%	504	-0.798%
2025-04-17	101.6800	101.6800	101.2000	101.4760	-1.210%	180	-3.150%
2025-04-16	102.2400	102.7192	101.9200	102.7192	+0.313%	145	-4.322%
2025-04-15	102.0000	102.3984	102.0000	102.3984	+0.226%	80	-4.022%
2025-04-14	101.9200	102.1672	101.2000	102.1672	-0.319%	418	-3.805%
2025-04-11	100.9600	102.4944	100.9600	102.4944	+1.509%	150	-4.112%
2025-04-10	100.4000	101.3088	100.3904	100.9712	-2.787%	768	-2.665%
2025-04-09	101.3656	103.8664	101.1984	103.8664	+0.858%	143	-5.378%
2025-04-08	104.9664	104.9664	102.7200	102.9824	-2.314%	100	-4.566%
2025-04-07	105.4400	106.2584	104.4000	105.4216	-2.739%	952	-6.774%
2025-04-04	107.7600	108.4000	107.7600	108.3904	+1.439%	69	-9.328%
2025-04-03	107.2000	107.5192	106.8528	106.8528	-0.878%	742	-8.023%
2025-04-02	108.0800	108.0800	107.2000	107.7992	-0.407%	557	-8.830%
2025-04-01	108.0280	108.3200	108.0280	108.2392	+1.138%	617	-9.201%
2025-03-31	106.9200	107.0208	106.4352	107.0208	+1.081%	174	-8.167%
2025-03-28	105.6800	105.9880	105.6800	105.8760	+0.546%	51	-7.174%
2025-03-27	105.2800	105.3008	105.1200	105.3008	-0.661%	70	-6.667%
2025-03-26	106.0000	106.2320	106.0000	106.0016	-0.407%	92	-7.284%
2025-03-25	106.3200	106.4344	106.3200	106.4344	-0.118%	43	-7.661%
2025-03-24	106.8000	106.8000	106.5600	106.5600	-0.573%	232	-7.770%
2025-03-21	107.1200	107.1744	107.1200	107.1744	-0.580%	176	-8.299%
2025-03-20	108.4800	108.4808	107.8000	107.8000	+0.035%	88	-8.831%
2025-03-19	108.1600	108.1840	107.6000	107.7624	-0.184%	168	-8.799%
2025-03-18	107.3600	107.9608	107.2800	107.9608	+0.001%	145	-8.967%
2025-03-17	108.0000	108.1600	107.8800	107.9600	+0.784%	196	-8.966%
2025-03-14	107.2800	107.2800	107.1200	107.1200	-0.185%	396	-8.252%
2025-03-13	106.4800	107.3184	106.2400	107.3184	+0.556%	222	-8.422%
2025-03-12	106.8800	107.0400	106.7200	106.7248	-0.558%	918	-7.913%
2025-03-11	108.0000	108.2400	107.1200	107.3240	-0.442%	1,849	-8.427%
2025-03-10	108.0000	108.5600	107.7600	107.8000	+0.351%	836	-8.831%
2025-03-07	107.9200	107.9200	107.4232	107.4232	-0.423%	81	-8.511%
2025-03-06	108.0800	108.0800	107.2000	107.8800	-0.599%	528	-8.899%
2025-03-05	108.6400	108.7200	107.9200	108.5304	-0.075%	1,462	-9.445%
2025-03-04	109.1600	109.2000	108.5600	108.6120	-1.491%	249	-9.513%
2025-03-03	109.7600	110.3456	109.7600	110.2560	+0.379%	1,575	-10.862%
2025-02-28	109.2000	109.8400	108.7216	109.8400	+1.067%	464	-10.524%
2025-02-27	109.1936	109.1936	108.6800	108.6800	-1.313%	81	-9.569%
2025-02-26	109.9208	110.1600	109.9200	110.1256	+0.277%	227	-10.756%
2025-02-25	109.3600	109.8216	109.3600	109.8216	+1.444%	176	-10.509%
2025-02-24	108.3600	108.6872	108.0000	108.2584	+0.001%	371	-9.217%
2025-02-21	107.6800	108.2576	107.6800	108.2576	+0.689%	226	-9.217%
2025-02-20	107.3600	107.5168	107.3600	107.5168	+0.521%	104	-8.591%
2025-02-19	107.2000	107.2000	106.8000	106.9592	-0.187%	87	-8.114%
2025-02-18	107.7600	107.8400	107.1592	107.1592	-0.967%	180	-8.286%
2025-02-14	108.1600	108.2056	108.0000	108.2056	+0.090%	143	-9.173%
2025-02-13	107.5200	108.1080	107.5200	108.1080	+1.129%	141	-9.091%
2025-02-12	107.2800	107.2800	106.8000	106.9008	-0.978%	102	-8.064%
2025-02-11	108.2400	108.3992	107.9568	107.9568	-0.446%	228	-8.964%
2025-02-10	108.3320	108.4400	108.3200	108.4400	-0.732%	510	-9.369%
2025-02-07	109.3600	109.4400	109.2000	109.2400	-0.482%	97	-10.033%
2025-02-06	109.9664	109.9664	109.3600	109.7696	+0.118%	563	-10.467%
2025-02-05	109.4400	109.7200	109.2000	109.6400	+1.631%	1,206	-10.361%
2025-02-04	107.2000	107.8800	107.1200	107.8800	-0.222%	1,591	-8.899%
2025-02-03	108.0000	108.5600	107.8400	108.1200	+1.540%	1,499	-9.101%
2025-01-31	107.3600	107.6848	106.4400	106.4800	-0.894%	535	-7.701%
2025-01-30	107.9200	107.9200	107.4400	107.4400	-0.312%	106	-8.526%
2025-01-29	107.8400	108.0000	107.6000	107.7760	+0.015%	101	-8.811%
2025-01-28	107.5952	107.7600	107.2000	107.7600	-0.111%	301	-8.797%
2025-01-27	107.6000	107.8800	107.5200	107.8800	+0.822%	659	-8.899%
2025-01-24	106.7200	107.0000	106.6400	107.0000	+0.037%	180	-8.150%
2025-01-23	106.9600	107.1200	106.6000	106.9608	-0.926%	210	-8.116%
2025-01-22	108.0800	108.0960	107.8480	107.9600	-0.185%	254	-8.966%
2025-01-21	107.6000	108.2656	107.6000	108.1600	+0.858%	2,483	-9.135%
2025-01-17	107.3600	107.3840	106.8800	107.2400	+0.412%	837	-8.355%
2025-01-16	106.8000	107.0472	106.5600	106.8000	+0.047%	467	-7.978%
2025-01-15	106.8800	107.0928	106.3200	106.7496	+0.707%	500	-7.934%
2025-01-14	105.8400	106.0800	105.7600	106.0000	-0.526%	396	-7.283%
2025-01-13	106.5600	106.8008	106.0800	106.5600	-0.187%	1,038	-7.770%
2025-01-10	105.7600	106.7600	105.7592	106.7600	+0.514%	490	-7.943%
2025-01-08	105.6008	106.2144	105.6008	106.2144	+0.014%	563	-7.470%
2025-01-07	106.2400	106.3200	106.1600	106.2000	-0.859%	1,020	-7.458%
2025-01-06	107.6800	107.6800	107.1200	107.1200	-0.817%	118	-8.252%
2025-01-03	108.2400	108.2400	108.0016	108.0024	+0.113%	75	-9.002%
2025-01-02	108.2400	108.2400	107.8400	107.8800	-0.222%	349	-8.899%
2024-12-31	108.7200	108.7656	108.0800	108.1200	-0.037%	1,216	-9.101%
2024-12-30	108.3200	108.3200	107.9200	108.1600	-0.111%	725	-9.135%
2024-12-27	108.8800	108.8800	108.2800	108.2800	-1.113%	247	-9.235%
2024-12-26	109.3600	109.4992	109.1584	109.4992	-0.455%	164	-10.246%
2024-12-24	109.2000	110.0000	109.2000	110.0000	+0.634%	115	-10.655%
2024-12-23	110.0000	110.0000	109.0400	109.3072	-0.730%	1,075	-10.088%
2024-12-20	110.1600	110.4800	110.0800	110.1112	+0.174%	458	-10.745%
2024-12-19	109.2000	109.9200	108.9600	109.9200	-1.908%	224	-10.590%
2024-12-18	110.9600	112.0800	110.9600	112.0584	+0.182%	956	-12.296%
2024-12-17	111.9200	112.0800	111.5200	111.8544	+0.345%	694	-12.136%
2024-12-16	111.3600	111.7600	110.8328	111.4696	+0.315%	1,446	-11.832%
2024-12-13	111.4400	111.5200	111.1200	111.1200	-0.537%	575	-11.555%
2024-12-12	112.0800	112.0800	111.7200	111.7200	-0.887%	160	-12.030%
2024-12-11	113.4400	113.5200	112.7200	112.7200	-1.023%	10,090	-12.811%
2024-12-10	113.9200	114.0800	113.8856	113.8856	-0.310%	401	-13.703%
2024-12-09	114.4000	114.4000	114.1608	114.2400	-0.522%	585	-13.971%
2024-12-06	115.0400	115.0400	114.6400	114.8400	-0.520%	489	-14.420%
2024-12-05	114.9600	115.4400	114.9600	115.4400	+0.576%	64	-14.865%
2024-12-04	113.9200	114.8000	113.8400	114.7792	+0.588%	7,601	-14.375%
2024-12-03	114.6400	114.6856	114.1080	114.1080	-1.089%	335	-13.871%
2024-12-02	114.7200	115.4400	114.6400	115.3640	+0.860%	336	-14.809%
2024-11-29	114.3200	114.3800	114.3192	114.3800	+0.758%	102	-14.076%
2024-11-27	113.4400	113.6944	113.2800	113.5200	-0.320%	930	-13.425%
2024-11-26	113.7600	114.0000	113.6000	113.8848	-0.176%	297	-13.702%
2024-11-25	113.4400	114.1600	113.4400	114.0856	+1.753%	342	-13.854%
2024-11-22	111.7200	112.2400	111.7200	112.1200	+0.250%	308	-12.344%
2024-11-21	111.5200	111.8400	111.4000	111.8400	+0.287%	884	-12.124%
2024-11-20	111.0400	111.9200	110.9600	111.5200	-0.042%	884	-11.872%
2024-11-19	111.6000	111.9200	111.5672	111.5672	+0.494%	263	-11.910%
2024-11-18	110.4000	111.6000	110.4000	111.0192	-0.449%	470	-11.475%
2024-11-15	111.7600	111.7600	110.5600	111.5200	-0.529%	7,397	-11.872%
2024-11-14	111.3600	112.5600	111.3600	112.1128	+1.773%	791	-12.338%
2024-11-13	111.5200	111.5208	110.0800	110.1600	-1.361%	704	-10.784%
2024-11-12	112.8000	113.0400	111.6800	111.6800	-1.828%	434	-11.999%
2024-11-11	114.1600	114.1600	113.4400	113.7600	+0.027%	7,106	-13.608%
2024-11-08	112.7200	113.7288	112.7200	113.7288	+2.421%	363	-13.584%
2024-11-07	110.8000	111.4800	110.7200	111.0400	-0.192%	2,065	-11.491%
2024-11-06	111.2464	111.2536	110.8080	111.2536	-2.826%	1,283	-11.661%
2024-11-05	113.4400	114.6000	113.4400	114.4888	+0.576%	7,091	-14.158%
2024-11-04	113.3600	113.8328	113.0480	113.8328	+1.430%	393	-13.663%
2024-11-01	112.8800	112.9600	111.9200	112.2280	-1.260%	3,461	-12.428%
2024-10-31	113.6000	114.0000	113.2800	113.6600	+0.265%	38,861	-13.532%
2024-10-30	113.3600	113.4440	112.9600	113.3600	+0.926%	28,594	-13.303%
2024-10-29	112.1600	112.3200	112.0000	112.3200	-0.071%	1,425	-12.500%
2024-10-28	112.4000	112.5200	111.7600	112.4000	+0.045%	166	-12.562%
2024-10-25	112.3200	112.3496	112.2400	112.3496	-0.329%	75	-12.523%
2024-10-24	112.0000	112.7856	112.0000	112.7200	+0.570%	303	-12.811%
2024-10-23	111.9200	112.3224	111.9200	112.0816	+0.144%	212	-12.314%
2024-10-22	111.6000	112.0000	111.6000	111.9200	+0.333%	542	-12.187%
2024-10-21	111.9200	111.9200	111.5480	111.5480	-1.180%	84	-11.894%
2024-10-18	113.1640	113.1640	112.8800	112.8800	-0.035%	185	-12.934%
2024-10-17	113.6008	113.6008	112.9200	112.9200	-1.246%	220	-12.965%
2024-10-16	114.6666	114.6666	114.3448	114.3448	+0.373%	315	-14.049%
2024-10-15	113.1200	113.9200	113.1200	113.9200	+1.069%	353	-13.729%
2024-10-14	112.1600	112.7200	112.1600	112.7152	+0.069%	552	-12.807%
2024-10-11	112.6400	112.8800	112.6376	112.6376	-0.497%	179	-12.747%
2024-10-10	113.2000	113.2840	113.0400	113.2000	-1.153%	165	-13.180%
2024-10-09	114.5600	114.6400	114.3200	114.5200	+0.315%	581	-14.181%
2024-10-08	114.0800	114.4000	114.0800	114.1600	-0.621%	758	-13.910%
2024-10-07	114.9600	115.0288	114.8736	114.8736	-0.110%	209	-14.445%
2024-10-04	114.5600	115.0000	114.4800	115.0000	+0.035%	1,081	-14.539%
2024-10-03	115.2000	115.4400	114.9600	114.9600	-0.278%	865	-14.509%
2024-10-02	114.8000	115.2800	114.8000	115.2800	-0.962%	341	-14.747%
2024-10-01	116.9600	116.9600	116.4000	116.4000	+0.832%	130	-15.567%
2024-09-30	115.7680	115.7680	115.4136	115.4400	-0.138%	2,451	-14.865%
2024-09-27	115.6800	115.6800	115.6000	115.6000	-0.198%	193	-14.983%
2024-09-26	115.6000	116.3200	115.2000	115.8296	+0.407%	1,164	-15.151%
2024-09-25	115.2800	115.5200	115.1336	115.3600	-0.370%	346	-14.806%
2024-09-24	115.8400	115.8400	115.7600	115.7880	-0.594%	70	-15.121%
2024-09-23	116.0000	116.7200	116.0000	116.4800	-0.171%	1,090	-15.625%
2024-09-20	116.7200	116.7200	116.3200	116.6800	-0.239%	738	-15.770%
2024-09-19	117.2800	117.2800	116.6408	116.9600	-0.747%	741	-15.971%
2024-09-18	118.5600	118.5600	117.6000	117.8400	-1.207%	2,005	-16.599%
2024-09-17	119.6800	119.6840	119.1600	119.2800	-0.067%	478	-17.606%
2024-09-16	118.8000	119.3600	118.8000	119.3600	+0.743%	161	-17.661%
2024-09-13	118.2400	118.4800	118.2400	118.4800	+0.068%	45	-17.049%
2024-09-12	118.0800	118.4000	117.9208	118.4000	-0.259%	1,318	-16.993%
2024-09-11	118.8800	118.8800	118.5600	118.7080	-0.077%	76	-17.209%
2024-09-10	118.1600	118.8000	118.1600	118.8000	+0.338%	890	-17.273%

.dark-mode .DzHt0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DzHt0Z{ color: #333333; background-color: white; border: 2px solid #333333; }BNDDQuadratic Deflation ETFstock NYSE ETF

BNDD
Quadratic Deflation ETF
stock NYSE ETF