Dark

BNDD
Quadratic Deflation ETF
stock NYSE ETF

At Close

Oct 2, 2026

94.53USD+0.117%(+0.11)228

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-94.42)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

94.53USD+0.100%(+0.09)3

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	94.7700	94.7700	94.5341	94.5341	+0.117%	228	0.000%
2026-10-01	94.3250	94.4235	94.3250	94.4235	-0.276%	166	+0.117%
2026-09-30	94.4400	94.6844	94.4400	94.6844	-0.587%	432	-0.159%
2026-09-29	95.2435	95.2435	95.2435	95.2435	-0.945%	69	-0.745%
2026-09-28	96.1520	96.1520	96.1520	96.1520	-0.419%	328	-1.683%
2026-09-25	96.7924	96.7924	96.2900	96.5564	-0.963%	789	-2.094%
2026-09-24	97.8800	97.9500	97.4951	97.4951	-0.679%	349	-3.037%
2026-09-23	98.1613	98.1613	98.1613	98.1613	-0.401%	215	-3.695%
2026-09-22	98.8400	99.0000	98.5563	98.5563	+0.252%	1,035	-4.081%
2026-09-21	98.3085	98.3085	98.3085	98.3085	+0.248%	97	-3.839%
2026-09-18	98.0653	98.0653	98.0653	98.0653	+0.189%	154	-3.601%
2026-09-17	97.9900	98.0700	97.8800	97.8800	-0.038%	1,186	-3.418%
2026-09-16	97.9172	97.9172	97.9172	97.9172	+0.458%	35	-3.455%
2026-09-15	97.4712	97.4712	97.4712	97.4712	-0.048%	27	-3.013%
2026-09-14	97.5184	97.5184	97.5184	97.5184	+0.565%	157	-3.060%
2026-09-11	97.4900	97.4900	96.9707	96.9707	+0.841%	426	-2.513%
2026-09-10	96.2500	96.5000	96.1623	96.1623	-0.462%	1,235	-1.693%
2026-09-09	96.4900	96.6089	96.4900	96.6089	-0.218%	488	-2.148%
2026-09-08	96.9432	96.9432	96.8203	96.8203	+0.188%	149	-2.361%
2026-09-04	96.3100	97.1150	96.3100	96.6390	+0.413%	8,836	-2.178%
2026-09-03	96.2300	96.2416	96.2300	96.2416	+0.148%	252	-1.774%
2026-09-02	96.2600	96.4750	96.0996	96.0996	-0.470%	1,212	-1.629%
2026-09-01	96.5535	96.5535	96.5535	96.5535	+0.439%	111	-2.091%
2026-08-31	95.7600	96.1317	95.7100	96.1317	-0.440%	3,000	-1.662%
2026-08-28	96.5568	96.5568	96.5568	96.5568	-0.066%	32	-2.095%
2026-08-27	96.2501	96.6210	95.6500	96.6210	-0.212%	3,769	-2.160%
2026-08-26	96.3400	96.8264	96.3300	96.8264	+0.076%	441	-2.367%
2026-08-25	96.4000	96.7532	96.3900	96.7532	+0.732%	442	-2.294%
2026-08-24	95.5700	96.2200	95.5700	96.0497	+0.734%	1,520	-1.578%
2026-08-21	95.6400	95.6400	95.3500	95.3500	-0.084%	288	-0.856%
2026-08-20	95.7900	96.1850	95.4300	95.4300	-0.903%	1,209	-0.939%
2026-08-19	95.6000	96.5300	95.5901	96.3000	+1.448%	7,550	-1.834%
2026-08-18	94.9800	94.9800	94.5200	94.9253	+0.289%	696	-0.412%
2026-08-17	94.9800	94.9800	94.6518	94.6518	-0.786%	1,297	-0.124%
2026-08-14	95.1500	95.4013	95.1500	95.4013	-0.250%	1,060	-0.909%
2026-08-13	95.6500	95.8700	95.6400	95.6400	-0.134%	9,916	-1.156%
2026-08-12	95.5000	95.9800	95.5000	95.7681	-0.146%	1,625	-1.289%
2026-08-11	95.7500	96.0500	95.6450	95.9078	+0.214%	4,133	-1.432%
2026-08-10	96.1800	96.1800	95.7026	95.7026	+0.128%	1,754	-1.221%
2026-08-07	96.0020	96.1300	95.5800	95.5800	-0.735%	6,567	-1.094%
2026-08-06	96.1300	96.2874	95.9900	96.2874	-0.130%	764	-1.821%
2026-08-05	96.4317	96.6900	96.4127	96.4127	+0.116%	1,734	-1.948%
2026-08-04	96.0100	96.4100	95.2800	96.3007	+0.269%	10,597	-1.834%
2026-08-03	96.3400	96.3400	95.1300	96.0428	+0.261%	9,367	-1.571%
2026-07-31	95.9700	96.3500	95.4000	95.7924	-0.343%	7,507	-1.314%
2026-07-30	95.7700	96.4400	95.7700	96.1220	-0.497%	5,139	-1.652%
2026-07-29	97.9900	97.9900	96.5400	96.6017	-1.355%	6,224	-2.140%
2026-07-28	97.7700	98.0760	97.7200	97.9289	+0.104%	9,945	-3.467%
2026-07-27	97.5000	97.8268	97.5000	97.8268	+1.040%	4,297	-3.366%
2026-07-24	97.3101	97.4400	96.8200	96.8200	-0.118%	9,327	-2.361%
2026-07-23	96.8000	98.0400	96.8000	96.9341	+0.030%	11,197	-2.476%
2026-07-22	96.9600	98.2800	96.9050	96.9050	-0.320%	41,155	-2.447%
2026-07-21	97.0700	97.5950	97.0100	97.2162	+0.140%	100,303	-2.759%
2026-07-20	97.6900	97.8000	97.0000	97.0800	-0.756%	328,797	-2.622%
2026-07-17	97.8100	98.8400	97.3400	97.8200	+0.397%	89,051	-3.359%
2026-07-16	97.1800	97.8500	97.0700	97.4335	+0.709%	77,280	-2.976%
2026-07-15	98.2400	98.7600	96.6700	96.7471	-1.171%	80,876	-2.287%
2026-07-14	98.1300	98.7700	97.8000	97.8931	-0.609%	31,096	-3.431%
2026-07-13	98.1300	98.8699	98.0801	98.4930	-0.129%	7,678	-4.019%
2026-07-10	98.1300	99.1300	98.1300	98.6200	+0.196%	29,799	-4.143%
2026-07-09	98.8600	99.1100	98.1301	98.4271	-0.276%	28,808	-3.955%
2026-07-08	97.7600	98.9900	97.7600	98.7000	-0.754%	33,011	-4.221%
2026-07-07	99.5400	99.5600	98.4200	99.4500	-0.440%	52,579	-4.943%
2026-07-06	100.1400	100.1400	99.5000	99.8897	-0.352%	58,671	-5.362%
2026-07-02	99.9500	100.7500	99.7500	100.2430	-0.404%	162,463	-5.695%
2026-07-01	100.6500	100.9000	99.3800	100.6500	-0.484%	74,734	-6.076%
2026-06-30	101.0400	101.6600	100.5450	101.1400	-0.148%	75,736	-6.531%
2026-06-29	101.0600	101.4350	101.0300	101.2900	-0.442%	27,200	-6.670%
2026-06-26	101.6000	101.7600	100.3039	101.7400	+0.211%	63,429	-7.083%
2026-06-25	100.7000	101.8400	100.2000	101.5255	+0.421%	32,626	-6.886%
2026-06-24	101.4899	101.5000	100.4200	101.1000	+0.597%	42,373	-6.494%
2026-06-23	100.6700	100.6700	99.6800	100.5000	-0.158%	9,448	-5.936%
2026-06-22	100.9700	100.9900	100.3900	100.6593	-0.559%	53,644	-6.085%
2026-06-18	102.0100	102.0100	101.1100	101.2251	-0.672%	78,004	-6.610%
2026-06-17	100.2950	101.9100	100.2950	101.9100	+1.617%	20,927	-7.238%
2026-06-16	100.4499	100.6999	100.1300	100.2887	+0.137%	26,892	-5.738%
2026-06-15	101.1700	101.1700	99.9800	100.1517	-0.036%	34,689	-5.609%
2026-06-12	100.6500	100.6500	99.5400	100.1877	+0.088%	103,771	-5.643%
2026-06-11	99.7937	100.6214	99.1750	100.1000	+1.288%	107,236	-5.560%
2026-06-10	98.8271	98.8271	98.8271	98.8271	-0.220%	43	-4.344%
2026-06-09	99.0452	99.0452	99.0452	99.0452	-0.347%	8	-4.555%
2026-06-08	99.3900	99.3900	99.3900	99.3900	+0.467%	109	-4.886%
2026-06-05	99.4900	99.4900	98.6000	98.9280	+0.466%	774	-4.442%
2026-06-04	98.4690	98.4690	98.4690	98.4690	+0.061%	305	-3.996%
2026-06-03	98.4090	98.4090	98.4090	98.4090	-0.080%	134	-3.938%
2026-06-02	98.4878	98.4878	98.4878	98.4878	+0.158%	14	-4.014%
2026-06-01	98.3324	98.3324	98.3324	98.3324	+0.777%	22	-3.863%
2026-05-29	97.5738	97.5738	97.5738	97.5738	-0.638%	313	-3.115%
2026-05-28	98.2003	98.2003	98.2003	98.2003	+0.131%	9	-3.733%
2026-05-27	98.0718	98.0718	98.0718	98.0718	-0.058%	8	-3.607%
2026-05-26	98.1286	98.1286	98.1286	98.1286	+0.319%	16	-3.663%
2026-05-22	97.8166	97.8166	97.8166	97.8166	+0.640%	24	-3.356%
2026-05-21	97.1941	97.1941	97.1941	97.1941	+0.488%	9	-2.737%
2026-05-20	96.7223	96.7223	96.7223	96.7223	+0.557%	9	-2.262%
2026-05-19	96.1866	96.1866	96.1866	96.1866	-0.377%	67	-1.718%
2026-05-18	96.5502	96.5502	96.5502	96.5502	+0.028%	6	-2.088%
2026-05-15	96.5232	96.5232	96.5232	96.5232	-0.983%	72	-2.061%
2026-05-14	97.4811	97.4811	97.4811	97.4811	+0.164%	59	-3.023%
2026-05-13	97.3213	97.3213	97.3213	97.3213	+0.290%	70	-2.864%
2026-05-12	97.0403	97.0403	97.0403	97.0403	-0.675%	7	-2.583%
2026-05-11	97.2900	97.6998	97.2900	97.6998	-0.308%	647	-3.240%
2026-05-08	98.0014	98.0014	98.0014	98.0014	+0.176%	6	-3.538%
2026-05-07	97.8294	97.8294	97.8294	97.8294	-0.462%	13	-3.368%
2026-05-06	98.2834	98.2834	98.2834	98.2834	+0.452%	5	-3.815%
2026-05-05	97.8000	97.8414	97.8000	97.8414	+0.485%	733	-3.380%
2026-05-04	97.3693	97.3693	97.3693	97.3693	-0.308%	84	-2.912%
2026-05-01	98.1300	98.1300	97.6700	97.6700	+0.346%	295	-3.211%
2026-04-30	97.3329	97.3329	97.3329	97.3329	+0.039%	86	-2.875%
2026-04-29	97.2945	97.2945	97.2945	97.2945	-0.544%	6	-2.837%
2026-04-28	97.8263	97.8263	97.8263	97.8263	-0.015%	71	-3.365%
2026-04-27	97.2800	97.8412	97.2800	97.8412	+0.130%	1,016	-3.380%
2026-04-24	97.3900	97.7145	97.3900	97.7145	-0.233%	497	-3.255%
2026-04-23	97.9428	97.9428	97.9428	97.9428	+0.381%	305	-3.480%
2026-04-22	97.6600	97.6600	97.5706	97.5706	-0.261%	3,523	-3.112%
2026-04-21	98.5000	98.5000	97.8263	97.8263	+0.005%	728	-3.365%
2026-04-20	97.8215	97.8215	97.8215	97.8215	+0.515%	32	-3.361%
2026-04-17	97.3200	97.3200	97.3200	97.3200	-0.188%	146	-2.863%
2026-04-16	97.5036	97.5036	97.5036	97.5036	-0.494%	5	-3.046%
2026-04-15	97.9879	97.9879	97.9879	97.9879	-0.342%	20	-3.525%
2026-04-14	98.0266	99.1894	98.0266	98.3238	+0.424%	728	-3.854%
2026-04-13	97.9087	97.9087	97.9087	97.9087	-0.122%	30	-3.447%
2026-04-10	98.0284	98.0284	98.0284	98.0284	-0.069%	38	-3.565%
2026-04-09	98.0956	98.0956	98.0956	98.0956	-0.487%	39	-3.631%
2026-04-08	98.2000	98.5757	97.9200	98.5757	+1.111%	2,155	-4.100%
2026-04-07	98.0376	98.0376	97.3800	97.4930	-1.350%	704	-3.035%
2026-04-06	98.4700	98.8272	98.4700	98.8272	+0.546%	215	-4.344%
2026-04-02	98.2901	98.2901	98.2901	98.2901	+0.126%	169	-3.821%
2026-04-01	98.1664	98.1664	98.1664	98.1664	+0.210%	13	-3.700%
2026-03-31	98.3900	98.3900	97.9603	97.9603	-0.659%	466	-3.498%
2026-03-30	98.6103	98.6103	98.6103	98.6103	+0.387%	18	-4.134%
2026-03-27	98.2302	98.2302	98.2302	98.2302	-0.915%	235	-3.763%
2026-03-26	99.1370	99.1370	99.1370	99.1370	-0.547%	85	-4.643%
2026-03-25	99.6823	99.6823	99.6823	99.6823	+0.659%	67	-5.165%
2026-03-24	98.1700	99.0294	98.1700	99.0294	-0.260%	200	-4.539%
2026-03-23	98.4500	99.6000	98.4500	99.2876	+0.600%	582	-4.788%
2026-03-20	98.6954	98.6954	98.6954	98.6954	-0.268%	7	-4.216%
2026-03-19	98.9604	98.9604	98.9604	98.9604	+0.345%	39	-4.473%
2026-03-18	98.6202	98.6202	98.6202	98.6202	+0.489%	88	-4.143%
2026-03-17	97.6900	98.1400	97.6900	98.1400	-0.117%	339	-3.674%
2026-03-16	98.2552	98.2552	98.2552	98.2552	-0.501%	14	-3.787%
2026-03-13	98.1093	98.7502	98.1093	98.7502	-0.197%	1,187	-4.269%
2026-03-12	98.9451	98.9451	98.9451	98.9451	+1.413%	9	-4.458%
2026-03-11	97.3400	97.5667	97.3400	97.5667	-1.001%	171	-3.108%
2026-03-10	98.5534	98.5534	98.5534	98.5534	-1.447%	129	-4.078%
2026-03-09	100.0004	100.0004	100.0004	100.0004	+1.388%	94	-5.466%
2026-03-06	97.8900	98.6312	97.8800	98.6312	+0.319%	1,876	-4.154%
2026-03-05	98.3400	98.3400	98.3176	98.3176	-0.555%	462	-3.848%
2026-03-04	98.6900	98.8665	98.6900	98.8665	+0.597%	261	-4.382%
2026-03-03	98.4900	98.4900	98.2800	98.2800	-0.647%	406	-3.811%
2026-03-02	98.7400	98.9200	98.7400	98.9200	+0.918%	888	-4.434%
2026-02-27	97.0000	98.0200	97.0000	98.0200	-0.358%	885	-3.556%
2026-02-26	98.2000	99.5500	98.2000	98.3724	-0.583%	619	-3.902%
2026-02-25	98.9493	98.9493	98.9493	98.9493	+1.488%	113	-4.462%
2026-02-24	98.4300	98.4300	97.3900	97.4985	-0.821%	516	-3.040%
2026-02-23	98.3053	98.3053	98.3053	98.3053	-0.005%	362	-3.836%
2026-02-20	98.3098	98.3098	98.3098	98.3098	+0.398%	125	-3.841%
2026-02-19	97.9100	97.9200	97.9100	97.9200	-0.100%	211	-3.458%
2026-02-18	98.6752	98.6752	98.0179	98.0179	-0.317%	357	-3.554%
2026-02-17	98.3000	98.3300	98.3000	98.3300	+0.695%	643	-3.860%
2026-02-13	97.9450	97.9450	97.6510	97.6510	-0.241%	422	-3.192%
2026-02-12	97.8870	97.8870	97.8870	97.8870	+0.541%	357	-3.425%
2026-02-11	97.3600	97.3600	97.3600	97.3600	-0.535%	128	-2.903%
2026-02-10	96.5500	97.8841	96.5100	97.8841	+1.673%	3,133	-3.422%
2026-02-09	94.9000	96.2734	94.9000	96.2734	+1.448%	488	-1.807%
2026-02-06	95.9500	95.9500	94.8993	94.8993	-1.074%	1,137	-0.385%
2026-02-05	95.9299	95.9299	95.9299	95.9299	+0.294%	31	-1.455%
2026-02-04	96.2600	96.2600	95.6489	95.6489	-0.470%	184	-1.166%
2026-02-03	96.1009	96.1009	96.1009	96.1009	+0.106%	67	-1.630%
2026-02-02	95.2300	95.9988	95.2300	95.9988	+0.270%	645	-1.526%
2026-01-30	95.7403	95.7403	95.7403	95.7403	+0.617%	285	-1.260%
2026-01-29	94.6400	95.1536	94.6400	95.1536	-1.140%	327	-0.651%
2026-01-28	96.2504	96.2504	96.2504	96.2504	-0.147%	54	-1.783%
2026-01-27	96.3918	96.3918	96.3918	96.3918	-1.061%	11	-1.927%
2026-01-26	97.5400	97.5400	97.4255	97.4255	+0.553%	599	-2.968%
2026-01-23	96.7909	96.8900	96.7909	96.8900	-0.253%	458	-2.432%
2026-01-22	96.4950	97.1400	96.4950	97.1356	+0.523%	15,028	-2.678%
2026-01-21	96.6302	96.6302	96.6302	96.6302	+1.652%	178	-2.169%
2026-01-20	95.2150	95.2150	95.0600	95.0600	-3.781%	548	-0.553%
2026-01-16	98.5600	99.5000	98.5600	98.7957	+0.016%	3,716	-4.314%
2026-01-15	98.4400	99.3200	98.4400	98.7800	+1.918%	9,614	-4.298%
2026-01-14	96.3800	97.0400	95.9700	96.9208	+0.604%	32,864	-2.463%
2026-01-13	96.4600	96.5500	96.0500	96.3391	-0.528%	11,961	-1.874%
2026-01-12	96.1300	96.8500	96.1300	96.8500	+0.197%	858	-2.391%
2026-01-09	96.4800	97.2100	96.4700	96.6600	+0.782%	38,122	-2.199%
2026-01-08	95.8700	95.9098	95.8700	95.9098	-0.452%	360	-1.434%
2026-01-07	96.0900	96.3457	96.0900	96.3457	+0.725%	277	-1.880%
2026-01-06	95.5800	95.6522	95.5800	95.6522	-0.193%	277	-1.169%
2026-01-05	95.8376	95.8376	95.8376	95.8376	+0.400%	99	-1.360%
2026-01-02	95.4559	95.4559	95.4559	95.4559	-0.326%	73	-0.966%
2025-12-31	95.7682	95.7682	95.7682	95.7682	-0.603%	33	-1.289%
2025-12-30	96.3491	96.3491	96.3491	96.3491	-0.590%	262	-1.884%
2025-12-29	96.9213	96.9213	96.9213	96.9213	+0.508%	30	-2.463%
2025-12-26	96.9887	96.9887	96.4311	96.4311	-1.133%	450	-1.967%
2025-12-24	97.5361	97.5361	97.5361	97.5361	+0.390%	17	-3.078%
2025-12-23	96.8300	97.1569	96.8300	97.1569	+0.742%	256	-2.700%
2025-12-22	96.3400	96.4412	96.3120	96.4412	-0.067%	407	-1.977%
2025-12-19	96.6700	96.6700	96.5062	96.5062	-0.143%	362	-2.043%
2025-12-18	96.6000	96.6447	96.6000	96.6447	+0.178%	300	-2.184%
2025-12-17	96.7600	96.7630	96.4731	96.4731	-0.172%	785	-2.010%
2025-12-16	96.3200	96.6390	96.3200	96.6390	+0.031%	2,008	-2.178%
2025-12-15	96.6090	96.6090	96.6090	96.6090	+0.160%	134	-2.148%
2025-12-12	96.5215	96.5215	96.4550	96.4550	-1.066%	156	-1.991%
2025-12-11	97.4943	97.4943	97.4943	97.4943	-0.073%	251	-3.036%
2025-12-10	98.5400	98.5842	97.5656	97.5656	-0.719%	868	-3.107%
2025-12-09	98.2721	98.2721	98.2721	98.2721	+0.623%	72	-3.804%
2025-12-08	97.4900	97.6634	97.4400	97.6634	-0.018%	1,630	-3.204%
2025-12-05	97.6807	97.6807	97.6807	97.6807	-0.308%	35	-3.221%
2025-12-04	98.0000	98.0400	97.9552	97.9829	-0.022%	553	-3.520%
2025-12-03	98.0041	98.0041	98.0041	98.0041	+0.045%	179	-3.541%
2025-12-02	98.0500	98.0976	97.9599	97.9599	-0.713%	332	-3.497%
2025-12-01	98.6635	98.6635	98.6635	98.6635	-0.555%	67	-4.185%
2025-11-28	99.4750	99.4750	99.2140	99.2140	-0.463%	189	-4.717%
2025-11-26	99.6751	99.6751	99.6751	99.6751	+0.281%	72	-5.158%
2025-11-25	99.9811	100.0500	99.3954	99.3954	-0.033%	996	-4.891%
2025-11-24	99.5900	99.5900	99.4285	99.4285	+0.830%	15,741	-4.923%
2025-11-21	98.7500	98.7500	98.6097	98.6097	-0.349%	659	-4.133%
2025-11-20	98.9202	98.9547	98.9202	98.9547	-0.048%	478	-4.467%
2025-11-19	99.1054	99.4100	99.0000	99.0018	+0.113%	3,062	-4.513%
2025-11-18	99.0459	99.2800	98.8575	98.8896	-0.571%	6,513	-4.404%
2025-11-17	99.4410	99.4571	99.4410	99.4571	+0.220%	402	-4.950%
2025-11-14	99.2391	99.2391	99.2391	99.2391	-0.684%	99	-4.741%
2025-11-13	100.3876	100.3876	99.9221	99.9221	-0.931%	302	-5.392%
2025-11-12	100.8609	100.8609	100.8609	100.8609	+0.724%	23	-6.273%
2025-11-11	100.2800	100.2800	100.1359	100.1359	-0.079%	391	-5.594%
2025-11-10	100.2147	100.2147	100.2147	100.2147	+0.541%	254	-5.668%
2025-11-07	99.6900	99.6900	99.6757	99.6757	-0.144%	699	-5.158%
2025-11-06	99.6651	99.8199	99.6651	99.8199	+0.354%	252	-5.295%
2025-11-05	99.6800	99.6800	99.4674	99.4674	-0.756%	292	-4.960%
2025-11-04	100.0800	100.2248	100.0800	100.2248	+0.020%	2,528	-5.678%
2025-11-03	100.1700	100.2050	99.8800	100.2050	-0.170%	830	-5.659%
2025-10-31	100.3700	100.3755	100.3700	100.3755	-0.498%	219	-5.820%
2025-10-30	101.0600	101.0600	100.8776	100.8776	-1.234%	524	-6.288%
2025-10-29	102.0000	102.1384	101.6100	102.1384	+0.056%	3,093	-7.445%
2025-10-28	102.2400	102.2800	101.9200	102.0817	+0.072%	1,130	-7.394%
2025-10-27	101.8168	102.0084	101.8168	102.0084	+0.750%	348	-7.327%
2025-10-24	101.2072	101.2492	101.2072	101.2492	-0.253%	336	-6.632%
2025-10-23	101.5056	101.5056	101.5056	101.5056	-0.306%	49	-6.868%
2025-10-22	101.8000	101.8167	101.8000	101.8167	-0.041%	249	-7.153%
2025-10-21	101.8587	101.8587	101.8587	101.8587	+0.438%	10	-7.191%
2025-10-20	101.4141	101.4141	101.4141	101.4141	+0.428%	135	-6.784%
2025-10-17	100.9817	100.9817	100.9817	100.9817	+0.415%	20	-6.385%
2025-10-16	100.4300	100.5639	100.4300	100.5639	-0.048%	145	-5.996%
2025-10-15	100.6120	100.6120	100.6120	100.6120	-0.478%	279	-6.041%
2025-10-14	101.0956	101.0956	101.0956	101.0956	+0.184%	233	-6.490%
2025-10-13	100.9102	100.9102	100.9102	100.9102	-0.114%	90	-6.319%
2025-10-10	100.5700	101.0249	100.3425	101.0249	+1.090%	898	-6.425%
2025-10-09	99.9354	99.9354	99.9354	99.9354	+0.138%	24	-5.405%
2025-10-08	99.7978	99.7978	99.7978	99.7978	+0.220%	25	-5.274%
2025-10-07	99.6400	99.6400	99.4200	99.5784	+0.158%	344	-5.066%
2025-10-06	99.4216	99.4216	99.4216	99.4216	-0.476%	33	-4.916%
2025-10-03	99.8973	99.8973	99.8973	99.8973	+0.045%	103	-5.369%
2025-10-02	99.8525	99.8525	99.8525	99.8525	+0.099%	64	-5.326%
2025-10-01	99.9600	99.9600	99.7538	99.7538	-0.176%	118	-5.233%
2025-09-30	100.4700	100.4700	99.9295	99.9295	-0.645%	232	-5.399%
2025-09-29	100.5784	100.5784	100.5784	100.5784	+0.412%	81	-6.010%
2025-09-26	100.0500	100.1655	100.0500	100.1655	+0.085%	135	-5.622%
2025-09-25	99.8200	100.0806	99.8100	100.0806	+0.603%	1,230	-5.542%
2025-09-24	99.4808	99.4808	99.4808	99.4808	-0.163%	113	-4.973%
2025-09-23	99.2900	99.6435	99.2900	99.6435	+0.673%	381	-5.128%
2025-09-22	98.8779	98.9771	98.8779	98.9771	-0.174%	474	-4.489%
2025-09-19	99.3300	99.3300	99.1500	99.1500	-0.020%	651	-4.655%
2025-09-18	99.1700	99.3000	99.1700	99.1700	-1.248%	708	-4.675%
2025-09-17	100.3400	100.4237	100.3400	100.4237	+0.129%	358	-5.865%
2025-09-16	100.4000	100.4004	100.2947	100.2947	-0.027%	322	-5.744%
2025-09-15	100.3217	100.3217	100.3217	100.3217	-0.071%	31	-5.769%
2025-09-12	99.9370	100.3926	99.9370	100.3926	-0.081%	890	-5.836%
2025-09-11	99.9500	100.4738	99.9500	100.4738	+0.799%	1,225	-5.912%
2025-09-10	99.6776	99.6776	99.6776	99.6776	+0.434%	31	-5.160%
2025-09-09	99.2471	99.2471	99.2471	99.2471	-0.335%	183	-4.749%
2025-09-08	99.1400	99.5810	98.9800	99.5810	+1.319%	1,552	-5.068%
2025-09-05	97.6110	98.2846	97.3900	98.2846	+1.591%	1,451	-3.816%
2025-09-04	96.4800	96.7456	96.2400	96.7456	+0.693%	329	-2.286%
2025-09-03	96.0000	96.1600	95.5616	96.0800	+1.030%	586	-1.609%
2025-09-02	95.1000	95.1000	95.1000	95.1000	-0.544%	16	-0.595%
2025-08-29	95.7600	95.7600	95.5200	95.6200	-0.690%	59	-1.136%
2025-08-28	96.0000	96.2840	95.7600	96.2840	+0.304%	688	-1.817%
2025-08-27	95.6000	95.9920	95.6000	95.9920	-0.278%	32	-1.519%
2025-08-26	96.2592	96.2592	96.2592	96.2592	-0.559%	26	-1.792%
2025-08-25	96.6400	96.8800	96.5600	96.8000	+0.207%	245	-2.341%
2025-08-22	97.1200	97.1200	96.5600	96.6000	-0.124%	525	-2.139%
2025-08-21	96.6400	96.8000	96.4800	96.7200	-0.420%	1,244	-2.260%
2025-08-20	96.9600	97.2000	96.8000	97.1280	+0.167%	283	-2.671%
2025-08-19	96.8000	97.0400	96.8000	96.9656	+0.498%	213	-2.508%
2025-08-18	96.6416	96.6416	96.4800	96.4848	-0.326%	195	-2.022%
2025-08-15	96.8800	96.9600	96.8000	96.8000	-0.733%	67	-2.341%
2025-08-14	97.5152	97.5152	97.5152	97.5152	-0.576%	20	-3.057%
2025-08-13	97.8400	98.1312	97.8400	98.0800	+0.432%	194	-3.615%
2025-08-12	97.6800	97.7600	97.3600	97.6584	-0.713%	837	-3.199%
2025-08-11	98.6400	98.6400	98.2400	98.3600	0.000%	264	-3.890%
2025-08-08	98.4000	98.4000	98.2400	98.3600	-0.302%	112	-3.890%
2025-08-07	99.2336	99.2336	98.6576	98.6576	+0.133%	89	-4.180%
2025-08-06	98.0000	98.5840	98.0000	98.5264	-1.197%	166	-4.052%
2025-08-05	99.1600	99.7200	99.1600	99.7200	+0.550%	87	-5.200%
2025-08-04	99.0400	99.1744	98.8800	99.1744	+1.075%	324	-4.679%
2025-08-01	98.8800	98.8800	98.0800	98.1200	-0.929%	856	-3.655%
2025-07-31	99.1680	99.6000	99.0400	99.0400	+0.474%	689	-4.550%
2025-07-30	98.5600	98.7200	98.5600	98.5728	-0.529%	466	-4.097%
2025-07-29	98.3200	99.0968	98.3200	99.0968	+1.659%	1,590	-4.604%
2025-07-28	97.6000	97.6992	97.4800	97.4800	-0.744%	212	-3.022%
2025-07-25	97.5200	98.2104	97.5200	98.2104	+0.609%	65	-3.743%
2025-07-24	97.6000	97.9200	97.6000	97.6160	+0.009%	320	-3.157%
2025-07-23	97.2000	97.6072	97.1200	97.6072	-0.075%	405	-3.148%
2025-07-22	97.4400	97.6800	97.4400	97.6800	+0.411%	112	-3.221%
2025-07-21	97.7600	98.0000	97.2800	97.2800	+0.662%	507	-2.823%
2025-07-18	96.6400	96.6400	96.6400	96.6400	-0.184%	67	-2.179%
2025-07-17	96.8000	96.8184	96.8000	96.8184	+0.309%	23	-2.359%
2025-07-16	96.8800	96.8800	95.5200	96.5200	-0.740%	622	-2.058%
2025-07-15	97.8400	97.8400	97.2000	97.2400	-0.590%	193	-2.783%
2025-07-14	97.4400	97.8168	97.4400	97.8168	-0.077%	76	-3.356%
2025-07-11	98.4000	98.5600	97.8400	97.8920	-1.398%	1,270	-3.430%
2025-07-10	98.8800	99.2800	98.8000	99.2800	+0.159%	510	-4.780%
2025-07-09	98.4800	99.1224	98.4800	99.1224	+0.723%	283	-4.629%
2025-07-08	98.0000	98.5600	98.0000	98.4112	-0.089%	140	-3.940%
2025-07-07	98.9144	98.9144	98.4984	98.4984	-1.225%	40	-4.025%
2025-07-03	99.9992	99.9992	99.7200	99.7200	-0.240%	46	-5.200%
2025-07-02	99.1280	99.9600	99.1280	99.9600	-0.759%	532	-5.428%
2025-07-01	100.6408	100.7248	100.4000	100.7248	+0.636%	110	-6.146%
2025-06-30	99.4840	100.0880	99.4840	100.0880	+0.936%	108	-5.549%
2025-06-27	99.7600	99.9200	99.1600	99.1600	-0.959%	404	-4.665%
2025-06-26	99.8480	100.1200	99.8400	100.1200	-0.020%	780	-5.579%
2025-06-25	100.0000	100.1400	100.0000	100.1400	-0.218%	45	-5.598%
2025-06-24	100.1608	100.4000	100.1608	100.3592	+0.536%	51	-5.804%
2025-06-23	99.8240	99.8240	99.8240	99.8240	-0.095%	17	-5.299%
2025-06-20	99.9192	99.9192	99.9192	99.9192	-0.434%	7	-5.389%
2025-06-18	100.8000	100.8000	100.3544	100.3544	+0.086%	36	-5.800%
2025-06-17	99.6800	100.2736	99.6800	100.2680	+1.184%	1,490	-5.719%
2025-06-16	100.0800	100.1600	99.0952	99.0952	-1.211%	1,171	-4.603%
2025-06-13	100.4800	100.5600	100.2400	100.3096	-0.556%	275	-5.758%
2025-06-12	100.4000	100.9200	100.4000	100.8704	+1.276%	50	-6.282%
2025-06-11	99.5200	100.0800	99.5200	99.6000	-0.483%	190	-5.086%
2025-06-10	99.8400	100.0832	99.8400	100.0832	+0.687%	45	-5.544%
2025-06-09	99.1200	99.4400	99.1200	99.4000	-0.527%	126	-4.895%
2025-06-06	100.3200	100.3200	99.9200	99.9264	-0.432%	354	-5.396%
2025-06-05	100.3200	100.4000	99.9600	100.3600	+0.639%	373	-5.805%
2025-06-04	99.4400	99.7224	99.4400	99.7224	+1.056%	68	-5.203%
2025-06-03	99.0400	99.0400	98.6800	98.6800	+0.203%	22	-4.201%
2025-06-02	98.4800	98.5600	98.1608	98.4800	-0.730%	246	-4.007%
2025-05-30	99.6000	99.6000	99.1200	99.2040	-0.330%	120	-4.707%
2025-05-29	99.2000	99.5320	99.2000	99.5320	+0.242%	131	-5.021%
2025-05-28	99.3600	99.3600	99.2000	99.2920	-0.360%	108	-4.792%
2025-05-27	99.0400	99.6608	99.0400	99.6512	+1.428%	431	-5.135%
2025-05-23	97.8400	98.2480	97.8400	98.2480	+0.253%	116	-3.780%
2025-05-22	96.9600	98.0800	96.9600	98.0000	-0.055%	554	-3.537%
2025-05-21	99.2800	99.4464	97.9200	98.0536	-1.275%	222	-3.589%
2025-05-20	99.3600	99.5200	99.2800	99.3200	-1.233%	1,089	-4.819%
2025-05-19	99.6000	100.5600	99.4400	100.5600	-0.750%	1,157	-5.992%
2025-05-16	101.2000	101.3200	100.8800	101.3200	+0.719%	136	-6.697%
2025-05-15	100.2400	100.8800	100.2400	100.5968	-0.043%	105	-6.027%
2025-05-14	100.6400	100.7200	100.6400	100.6400	-0.418%	141	-6.067%
2025-05-13	100.5600	101.0624	100.5600	101.0624	-0.392%	415	-6.460%
2025-05-12	102.0000	102.0000	101.4400	101.4600	+0.059%	245	-6.826%
2025-05-09	101.0400	101.4000	101.0400	101.4000	-0.155%	159	-6.771%
2025-05-08	102.0000	102.0000	101.5576	101.5576	-0.148%	196	-6.916%
2025-05-07	102.0800	102.3200	101.7080	101.7080	+0.173%	148	-7.053%
2025-05-06	100.6400	101.5328	100.6000	101.5328	+0.159%	114	-6.893%
2025-05-05	101.3600	101.3712	101.1200	101.3712	-0.858%	216	-6.745%
2025-05-02	101.5200	102.3200	101.5200	102.2488	-0.161%	77	-7.545%
2025-05-01	102.2400	102.4136	101.9200	102.4136	+0.484%	109	-7.694%
2025-04-30	102.8800	102.8800	101.9200	101.9200	-1.485%	141	-7.247%
2025-04-29	103.1200	103.4560	103.1200	103.4560	+0.499%	83	-8.624%
2025-04-28	102.8000	102.9424	102.6400	102.9424	+0.176%	106	-8.168%
2025-04-25	103.3600	103.3600	102.7616	102.7616	+0.378%	159	-8.006%
2025-04-24	103.0400	103.0400	102.1600	102.3744	+0.700%	204	-7.658%
2025-04-23	103.5200	103.5200	101.6632	101.6632	+1.124%	1,237	-7.012%
2025-04-22	100.5600	100.5600	100.0800	100.5336	+1.477%	250	-5.968%
2025-04-21	99.6800	99.9200	99.0704	99.0704	-2.371%	504	-4.579%
2025-04-17	101.6800	101.6800	101.2000	101.4760	-1.210%	180	-6.841%
2025-04-16	102.2400	102.7192	101.9200	102.7192	+0.313%	145	-7.968%
2025-04-15	102.0000	102.3984	102.0000	102.3984	+0.226%	80	-7.680%
2025-04-14	101.9200	102.1672	101.2000	102.1672	-0.319%	418	-7.471%

.dark-mode .Y5CkVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y5CkVG{ color: #333333; background-color: white; border: 2px solid #333333; }BNDDQuadratic Deflation ETFstock NYSE ETF

BNDD
Quadratic Deflation ETF
stock NYSE ETF