Dark

BNDD
Quadratic Deflation ETF
stock NYSE ETF

At Close

Jul 31, 2026 1:47:33 PM EDT

95.58USD-0.564%(-0.54)7,507

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-96.12)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

95.79USD+0.222%(+0.21)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	95.9700	96.3500	95.4000	95.7924	-0.343%	7,507	0.000%
2026-07-30	95.7700	96.4400	95.7700	96.1220	-0.497%	5,139	-0.343%
2026-07-29	97.9900	97.9900	96.5400	96.6017	-1.355%	6,224	-0.838%
2026-07-28	97.7700	98.0760	97.7200	97.9289	+0.104%	9,945	-2.182%
2026-07-27	97.5000	97.8268	97.5000	97.8268	+1.040%	4,297	-2.080%
2026-07-24	97.3101	97.4400	96.8200	96.8200	-0.118%	9,327	-1.061%
2026-07-23	96.8000	98.0400	96.8000	96.9341	+0.030%	11,197	-1.178%
2026-07-22	96.9600	98.2800	96.9050	96.9050	-0.320%	41,155	-1.148%
2026-07-21	97.0700	97.5950	97.0100	97.2162	+0.140%	100,303	-1.465%
2026-07-20	97.6900	97.8000	97.0000	97.0800	-0.756%	328,797	-1.326%
2026-07-17	97.8100	98.8400	97.3400	97.8200	+0.397%	89,051	-2.073%
2026-07-16	97.1800	97.8500	97.0700	97.4335	+0.709%	77,280	-1.684%
2026-07-15	98.2400	98.7600	96.6700	96.7471	-1.171%	80,876	-0.987%
2026-07-14	98.1300	98.7700	97.8000	97.8931	-0.609%	31,096	-2.146%
2026-07-13	98.1300	98.8699	98.0801	98.4930	-0.129%	7,678	-2.742%
2026-07-10	98.1300	99.1300	98.1300	98.6200	+0.196%	29,799	-2.867%
2026-07-09	98.8600	99.1100	98.1301	98.4271	-0.276%	28,808	-2.677%
2026-07-08	97.7600	98.9900	97.7600	98.7000	-0.754%	33,011	-2.946%
2026-07-07	99.5400	99.5600	98.4200	99.4500	-0.440%	52,579	-3.678%
2026-07-06	100.1400	100.1400	99.5000	99.8897	-0.352%	58,671	-4.102%
2026-07-02	99.9500	100.7500	99.7500	100.2430	-0.404%	162,463	-4.440%
2026-07-01	100.6500	100.9000	99.3800	100.6500	-0.484%	74,734	-4.826%
2026-06-30	101.0400	101.6600	100.5450	101.1400	-0.148%	75,736	-5.287%
2026-06-29	101.0600	101.4350	101.0300	101.2900	-0.442%	27,200	-5.428%
2026-06-26	101.6000	101.7600	100.3039	101.7400	+0.211%	63,429	-5.846%
2026-06-25	100.7000	101.8400	100.2000	101.5255	+0.421%	32,626	-5.647%
2026-06-24	101.4899	101.5000	100.4200	101.1000	+0.597%	42,373	-5.250%
2026-06-23	100.6700	100.6700	99.6800	100.5000	-0.158%	9,448	-4.684%
2026-06-22	100.9700	100.9900	100.3900	100.6593	-0.559%	53,644	-4.835%
2026-06-18	102.0100	102.0100	101.1100	101.2251	-0.672%	78,004	-5.367%
2026-06-17	100.2950	101.9100	100.2950	101.9100	+1.617%	20,927	-6.003%
2026-06-16	100.4499	100.6999	100.1300	100.2887	+0.137%	26,892	-4.483%
2026-06-15	101.1700	101.1700	99.9800	100.1517	-0.036%	34,689	-4.353%
2026-06-12	100.6500	100.6500	99.5400	100.1877	+0.088%	103,771	-4.387%
2026-06-11	99.7937	100.6214	99.1750	100.1000	+1.288%	107,236	-4.303%
2026-06-10	98.8271	98.8271	98.8271	98.8271	-0.220%	43	-3.071%
2026-06-09	99.0452	99.0452	99.0452	99.0452	-0.347%	8	-3.284%
2026-06-08	99.3900	99.3900	99.3900	99.3900	+0.467%	109	-3.620%
2026-06-05	99.4900	99.4900	98.6000	98.9280	+0.466%	774	-3.170%
2026-06-04	98.4690	98.4690	98.4690	98.4690	+0.061%	305	-2.718%
2026-06-03	98.4090	98.4090	98.4090	98.4090	-0.080%	134	-2.659%
2026-06-02	98.4878	98.4878	98.4878	98.4878	+0.158%	14	-2.737%
2026-06-01	98.3324	98.3324	98.3324	98.3324	+0.777%	22	-2.583%
2026-05-29	97.5738	97.5738	97.5738	97.5738	-0.638%	313	-1.826%
2026-05-28	98.2003	98.2003	98.2003	98.2003	+0.131%	9	-2.452%
2026-05-27	98.0718	98.0718	98.0718	98.0718	-0.058%	8	-2.324%
2026-05-26	98.1286	98.1286	98.1286	98.1286	+0.319%	16	-2.381%
2026-05-22	97.8166	97.8166	97.8166	97.8166	+0.640%	24	-2.069%
2026-05-21	97.1941	97.1941	97.1941	97.1941	+0.488%	9	-1.442%
2026-05-20	96.7223	96.7223	96.7223	96.7223	+0.557%	9	-0.961%
2026-05-19	96.1866	96.1866	96.1866	96.1866	-0.377%	67	-0.410%
2026-05-18	96.5502	96.5502	96.5502	96.5502	+0.028%	6	-0.785%
2026-05-15	96.5232	96.5232	96.5232	96.5232	-0.983%	72	-0.757%
2026-05-14	97.4811	97.4811	97.4811	97.4811	+0.164%	59	-1.732%
2026-05-13	97.3213	97.3213	97.3213	97.3213	+0.290%	70	-1.571%
2026-05-12	97.0403	97.0403	97.0403	97.0403	-0.675%	7	-1.286%
2026-05-11	97.2900	97.6998	97.2900	97.6998	-0.308%	647	-1.952%
2026-05-08	98.0014	98.0014	98.0014	98.0014	+0.176%	6	-2.254%
2026-05-07	97.8294	97.8294	97.8294	97.8294	-0.462%	13	-2.082%
2026-05-06	98.2834	98.2834	98.2834	98.2834	+0.452%	5	-2.535%
2026-05-05	97.8000	97.8414	97.8000	97.8414	+0.485%	733	-2.094%
2026-05-04	97.3693	97.3693	97.3693	97.3693	-0.308%	84	-1.620%
2026-05-01	98.1300	98.1300	97.6700	97.6700	+0.346%	295	-1.922%
2026-04-30	97.3329	97.3329	97.3329	97.3329	+0.039%	86	-1.583%
2026-04-29	97.2945	97.2945	97.2945	97.2945	-0.544%	6	-1.544%
2026-04-28	97.8263	97.8263	97.8263	97.8263	-0.015%	71	-2.079%
2026-04-27	97.2800	97.8412	97.2800	97.8412	+0.130%	1,016	-2.094%
2026-04-24	97.3900	97.7145	97.3900	97.7145	-0.233%	497	-1.967%
2026-04-23	97.9428	97.9428	97.9428	97.9428	+0.381%	305	-2.196%
2026-04-22	97.6600	97.6600	97.5706	97.5706	-0.261%	3,523	-1.822%
2026-04-21	98.5000	98.5000	97.8263	97.8263	+0.005%	728	-2.079%
2026-04-20	97.8215	97.8215	97.8215	97.8215	+0.515%	32	-2.074%
2026-04-17	97.3200	97.3200	97.3200	97.3200	-0.188%	146	-1.570%
2026-04-16	97.5036	97.5036	97.5036	97.5036	-0.494%	5	-1.755%
2026-04-15	97.9879	97.9879	97.9879	97.9879	-0.342%	20	-2.241%
2026-04-14	98.0266	99.1894	98.0266	98.3238	+0.424%	728	-2.575%
2026-04-13	97.9087	97.9087	97.9087	97.9087	-0.122%	30	-2.162%
2026-04-10	98.0284	98.0284	98.0284	98.0284	-0.069%	38	-2.281%
2026-04-09	98.0956	98.0956	98.0956	98.0956	-0.487%	39	-2.348%
2026-04-08	98.2000	98.5757	97.9200	98.5757	+1.111%	2,155	-2.824%
2026-04-07	98.0376	98.0376	97.3800	97.4930	-1.350%	704	-1.744%
2026-04-06	98.4700	98.8272	98.4700	98.8272	+0.546%	215	-3.071%
2026-04-02	98.2901	98.2901	98.2901	98.2901	+0.126%	169	-2.541%
2026-04-01	98.1664	98.1664	98.1664	98.1664	+0.210%	13	-2.418%
2026-03-31	98.3900	98.3900	97.9603	97.9603	-0.659%	466	-2.213%
2026-03-30	98.6103	98.6103	98.6103	98.6103	+0.387%	18	-2.858%
2026-03-27	98.2302	98.2302	98.2302	98.2302	-0.915%	235	-2.482%
2026-03-26	99.1370	99.1370	99.1370	99.1370	-0.547%	85	-3.374%
2026-03-25	99.6823	99.6823	99.6823	99.6823	+0.659%	67	-3.902%
2026-03-24	98.1700	99.0294	98.1700	99.0294	-0.260%	200	-3.269%
2026-03-23	98.4500	99.6000	98.4500	99.2876	+0.600%	582	-3.520%
2026-03-20	98.6954	98.6954	98.6954	98.6954	-0.268%	7	-2.941%
2026-03-19	98.9604	98.9604	98.9604	98.9604	+0.345%	39	-3.201%
2026-03-18	98.6202	98.6202	98.6202	98.6202	+0.489%	88	-2.867%
2026-03-17	97.6900	98.1400	97.6900	98.1400	-0.117%	339	-2.392%
2026-03-16	98.2552	98.2552	98.2552	98.2552	-0.501%	14	-2.507%
2026-03-13	98.1093	98.7502	98.1093	98.7502	-0.197%	1,187	-2.995%
2026-03-12	98.9451	98.9451	98.9451	98.9451	+1.413%	9	-3.186%
2026-03-11	97.3400	97.5667	97.3400	97.5667	-1.001%	171	-1.819%
2026-03-10	98.5534	98.5534	98.5534	98.5534	-1.447%	129	-2.802%
2026-03-09	100.0004	100.0004	100.0004	100.0004	+1.388%	94	-4.208%
2026-03-06	97.8900	98.6312	97.8800	98.6312	+0.319%	1,876	-2.878%
2026-03-05	98.3400	98.3400	98.3176	98.3176	-0.555%	462	-2.568%
2026-03-04	98.6900	98.8665	98.6900	98.8665	+0.597%	261	-3.109%
2026-03-03	98.4900	98.4900	98.2800	98.2800	-0.647%	406	-2.531%
2026-03-02	98.7400	98.9200	98.7400	98.9200	+0.918%	888	-3.162%
2026-02-27	97.0000	98.0200	97.0000	98.0200	-0.358%	885	-2.273%
2026-02-26	98.2000	99.5500	98.2000	98.3724	-0.583%	619	-2.623%
2026-02-25	98.9493	98.9493	98.9493	98.9493	+1.488%	113	-3.190%
2026-02-24	98.4300	98.4300	97.3900	97.4985	-0.821%	516	-1.750%
2026-02-23	98.3053	98.3053	98.3053	98.3053	-0.005%	362	-2.556%
2026-02-20	98.3098	98.3098	98.3098	98.3098	+0.398%	125	-2.561%
2026-02-19	97.9100	97.9200	97.9100	97.9200	-0.100%	211	-2.173%
2026-02-18	98.6752	98.6752	98.0179	98.0179	-0.317%	357	-2.271%
2026-02-17	98.3000	98.3300	98.3000	98.3300	+0.695%	643	-2.581%
2026-02-13	97.9450	97.9450	97.6510	97.6510	-0.241%	422	-1.903%
2026-02-12	97.8870	97.8870	97.8870	97.8870	+0.541%	357	-2.140%
2026-02-11	97.3600	97.3600	97.3600	97.3600	-0.535%	128	-1.610%
2026-02-10	96.5500	97.8841	96.5100	97.8841	+1.673%	3,133	-2.137%
2026-02-09	94.9000	96.2734	94.9000	96.2734	+1.448%	488	-0.500%
2026-02-06	95.9500	95.9500	94.8993	94.8993	-1.074%	1,137	+0.941%
2026-02-05	95.9299	95.9299	95.9299	95.9299	+0.294%	31	-0.143%
2026-02-04	96.2600	96.2600	95.6489	95.6489	-0.470%	184	+0.150%
2026-02-03	96.1009	96.1009	96.1009	96.1009	+0.106%	67	-0.321%
2026-02-02	95.2300	95.9988	95.2300	95.9988	+0.270%	645	-0.215%
2026-01-30	95.7403	95.7403	95.7403	95.7403	+0.617%	285	+0.054%
2026-01-29	94.6400	95.1536	94.6400	95.1536	-1.140%	327	+0.671%
2026-01-28	96.2504	96.2504	96.2504	96.2504	-0.147%	54	-0.476%
2026-01-27	96.3918	96.3918	96.3918	96.3918	-1.061%	11	-0.622%
2026-01-26	97.5400	97.5400	97.4255	97.4255	+0.553%	599	-1.676%
2026-01-23	96.7909	96.8900	96.7909	96.8900	-0.253%	458	-1.133%
2026-01-22	96.4950	97.1400	96.4950	97.1356	+0.523%	15,028	-1.383%
2026-01-21	96.6302	96.6302	96.6302	96.6302	+1.652%	178	-0.867%
2026-01-20	95.2150	95.2150	95.0600	95.0600	-3.781%	548	+0.770%
2026-01-16	98.5600	99.5000	98.5600	98.7957	+0.016%	3,716	-3.040%
2026-01-15	98.4400	99.3200	98.4400	98.7800	+1.918%	9,614	-3.024%
2026-01-14	96.3800	97.0400	95.9700	96.9208	+0.604%	32,864	-1.164%
2026-01-13	96.4600	96.5500	96.0500	96.3391	-0.528%	11,961	-0.567%
2026-01-12	96.1300	96.8500	96.1300	96.8500	+0.197%	858	-1.092%
2026-01-09	96.4800	97.2100	96.4700	96.6600	+0.782%	38,122	-0.898%
2026-01-08	95.8700	95.9098	95.8700	95.9098	-0.452%	360	-0.122%
2026-01-07	96.0900	96.3457	96.0900	96.3457	+0.725%	277	-0.574%
2026-01-06	95.5800	95.6522	95.5800	95.6522	-0.193%	277	+0.147%
2026-01-05	95.8376	95.8376	95.8376	95.8376	+0.400%	99	-0.047%
2026-01-02	95.4559	95.4559	95.4559	95.4559	-0.326%	73	+0.353%
2025-12-31	95.7682	95.7682	95.7682	95.7682	-0.603%	33	+0.025%
2025-12-30	96.3491	96.3491	96.3491	96.3491	-0.590%	262	-0.578%
2025-12-29	96.9213	96.9213	96.9213	96.9213	+0.508%	30	-1.165%
2025-12-26	96.9887	96.9887	96.4311	96.4311	-1.133%	450	-0.662%
2025-12-24	97.5361	97.5361	97.5361	97.5361	+0.390%	17	-1.788%
2025-12-23	96.8300	97.1569	96.8300	97.1569	+0.742%	256	-1.404%
2025-12-22	96.3400	96.4412	96.3120	96.4412	-0.067%	407	-0.673%
2025-12-19	96.6700	96.6700	96.5062	96.5062	-0.143%	362	-0.740%
2025-12-18	96.6000	96.6447	96.6000	96.6447	+0.178%	300	-0.882%
2025-12-17	96.7600	96.7630	96.4731	96.4731	-0.172%	785	-0.706%
2025-12-16	96.3200	96.6390	96.3200	96.6390	+0.031%	2,008	-0.876%
2025-12-15	96.6090	96.6090	96.6090	96.6090	+0.160%	134	-0.845%
2025-12-12	96.5215	96.5215	96.4550	96.4550	-1.066%	156	-0.687%
2025-12-11	97.4943	97.4943	97.4943	97.4943	-0.073%	251	-1.746%
2025-12-10	98.5400	98.5842	97.5656	97.5656	-0.719%	868	-1.817%
2025-12-09	98.2721	98.2721	98.2721	98.2721	+0.623%	72	-2.523%
2025-12-08	97.4900	97.6634	97.4400	97.6634	-0.018%	1,630	-1.916%
2025-12-05	97.6807	97.6807	97.6807	97.6807	-0.308%	35	-1.933%
2025-12-04	98.0000	98.0400	97.9552	97.9829	-0.022%	553	-2.236%
2025-12-03	98.0041	98.0041	98.0041	98.0041	+0.045%	179	-2.257%
2025-12-02	98.0500	98.0976	97.9599	97.9599	-0.713%	332	-2.213%
2025-12-01	98.6635	98.6635	98.6635	98.6635	-0.555%	67	-2.910%
2025-11-28	99.4750	99.4750	99.2140	99.2140	-0.463%	189	-3.449%
2025-11-26	99.6751	99.6751	99.6751	99.6751	+0.281%	72	-3.895%
2025-11-25	99.9811	100.0500	99.3954	99.3954	-0.033%	996	-3.625%
2025-11-24	99.5900	99.5900	99.4285	99.4285	+0.830%	15,741	-3.657%
2025-11-21	98.7500	98.7500	98.6097	98.6097	-0.349%	659	-2.857%
2025-11-20	98.9202	98.9547	98.9202	98.9547	-0.048%	478	-3.196%
2025-11-19	99.1054	99.4100	99.0000	99.0018	+0.113%	3,062	-3.242%
2025-11-18	99.0459	99.2800	98.8575	98.8896	-0.571%	6,513	-3.132%
2025-11-17	99.4410	99.4571	99.4410	99.4571	+0.220%	402	-3.685%
2025-11-14	99.2391	99.2391	99.2391	99.2391	-0.684%	99	-3.473%
2025-11-13	100.3876	100.3876	99.9221	99.9221	-0.931%	302	-4.133%
2025-11-12	100.8609	100.8609	100.8609	100.8609	+0.724%	23	-5.025%
2025-11-11	100.2800	100.2800	100.1359	100.1359	-0.079%	391	-4.338%
2025-11-10	100.2147	100.2147	100.2147	100.2147	+0.541%	254	-4.413%
2025-11-07	99.6900	99.6900	99.6757	99.6757	-0.144%	699	-3.896%
2025-11-06	99.6651	99.8199	99.6651	99.8199	+0.354%	252	-4.035%
2025-11-05	99.6800	99.6800	99.4674	99.4674	-0.756%	292	-3.695%
2025-11-04	100.0800	100.2248	100.0800	100.2248	+0.020%	2,528	-4.422%
2025-11-03	100.1700	100.2050	99.8800	100.2050	-0.170%	830	-4.404%
2025-10-31	100.3700	100.3755	100.3700	100.3755	-0.498%	219	-4.566%
2025-10-30	101.0600	101.0600	100.8776	100.8776	-1.234%	524	-5.041%
2025-10-29	102.0000	102.1384	101.6100	102.1384	+0.056%	3,093	-6.213%
2025-10-28	102.2400	102.2800	101.9200	102.0817	+0.072%	1,130	-6.161%
2025-10-27	101.8168	102.0084	101.8168	102.0084	+0.750%	348	-6.094%
2025-10-24	101.2072	101.2492	101.2072	101.2492	-0.253%	336	-5.389%
2025-10-23	101.5056	101.5056	101.5056	101.5056	-0.306%	49	-5.628%
2025-10-22	101.8000	101.8167	101.8000	101.8167	-0.041%	249	-5.917%
2025-10-21	101.8587	101.8587	101.8587	101.8587	+0.438%	10	-5.956%
2025-10-20	101.4141	101.4141	101.4141	101.4141	+0.428%	135	-5.543%
2025-10-17	100.9817	100.9817	100.9817	100.9817	+0.415%	20	-5.139%
2025-10-16	100.4300	100.5639	100.4300	100.5639	-0.048%	145	-4.745%
2025-10-15	100.6120	100.6120	100.6120	100.6120	-0.478%	279	-4.790%
2025-10-14	101.0956	101.0956	101.0956	101.0956	+0.184%	233	-5.246%
2025-10-13	100.9102	100.9102	100.9102	100.9102	-0.114%	90	-5.072%
2025-10-10	100.5700	101.0249	100.3425	101.0249	+1.090%	898	-5.179%
2025-10-09	99.9354	99.9354	99.9354	99.9354	+0.138%	24	-4.146%
2025-10-08	99.7978	99.7978	99.7978	99.7978	+0.220%	25	-4.014%
2025-10-07	99.6400	99.6400	99.4200	99.5784	+0.158%	344	-3.802%
2025-10-06	99.4216	99.4216	99.4216	99.4216	-0.476%	33	-3.650%
2025-10-03	99.8973	99.8973	99.8973	99.8973	+0.045%	103	-4.109%
2025-10-02	99.8525	99.8525	99.8525	99.8525	+0.099%	64	-4.066%
2025-10-01	99.9600	99.9600	99.7538	99.7538	-0.176%	118	-3.971%
2025-09-30	100.4700	100.4700	99.9295	99.9295	-0.645%	232	-4.140%
2025-09-29	100.5784	100.5784	100.5784	100.5784	+0.412%	81	-4.758%
2025-09-26	100.0500	100.1655	100.0500	100.1655	+0.085%	135	-4.366%
2025-09-25	99.8200	100.0806	99.8100	100.0806	+0.603%	1,230	-4.285%
2025-09-24	99.4808	99.4808	99.4808	99.4808	-0.163%	113	-3.708%
2025-09-23	99.2900	99.6435	99.2900	99.6435	+0.673%	381	-3.865%
2025-09-22	98.8779	98.9771	98.8779	98.9771	-0.174%	474	-3.218%
2025-09-19	99.3300	99.3300	99.1500	99.1500	-0.020%	651	-3.386%
2025-09-18	99.1700	99.3000	99.1700	99.1700	-1.248%	708	-3.406%
2025-09-17	100.3400	100.4237	100.3400	100.4237	+0.129%	358	-4.612%
2025-09-16	100.4000	100.4004	100.2947	100.2947	-0.027%	322	-4.489%
2025-09-15	100.3217	100.3217	100.3217	100.3217	-0.071%	31	-4.515%
2025-09-12	99.9370	100.3926	99.9370	100.3926	-0.081%	890	-4.582%
2025-09-11	99.9500	100.4738	99.9500	100.4738	+0.799%	1,225	-4.659%
2025-09-10	99.6776	99.6776	99.6776	99.6776	+0.434%	31	-3.898%
2025-09-09	99.2471	99.2471	99.2471	99.2471	-0.335%	183	-3.481%
2025-09-08	99.1400	99.5810	98.9800	99.5810	+1.319%	1,552	-3.805%
2025-09-05	97.6110	98.2846	97.3900	98.2846	+1.591%	1,451	-2.536%
2025-09-04	96.4800	96.7456	96.2400	96.7456	+0.693%	329	-0.985%
2025-09-03	96.0000	96.1600	95.5616	96.0800	+1.030%	586	-0.299%
2025-09-02	95.1000	95.1000	95.1000	95.1000	-0.544%	16	+0.728%
2025-08-29	95.7600	95.7600	95.5200	95.6200	-0.690%	59	+0.180%
2025-08-28	96.0000	96.2840	95.7600	96.2840	+0.304%	688	-0.511%
2025-08-27	95.6000	95.9920	95.6000	95.9920	-0.278%	32	-0.208%
2025-08-26	96.2592	96.2592	96.2592	96.2592	-0.559%	26	-0.485%
2025-08-25	96.6400	96.8800	96.5600	96.8000	+0.207%	245	-1.041%
2025-08-22	97.1200	97.1200	96.5600	96.6000	-0.124%	525	-0.836%
2025-08-21	96.6400	96.8000	96.4800	96.7200	-0.420%	1,244	-0.959%
2025-08-20	96.9600	97.2000	96.8000	97.1280	+0.167%	283	-1.375%
2025-08-19	96.8000	97.0400	96.8000	96.9656	+0.498%	213	-1.210%
2025-08-18	96.6416	96.6416	96.4800	96.4848	-0.326%	195	-0.718%
2025-08-15	96.8800	96.9600	96.8000	96.8000	-0.733%	67	-1.041%
2025-08-14	97.5152	97.5152	97.5152	97.5152	-0.576%	20	-1.767%
2025-08-13	97.8400	98.1312	97.8400	98.0800	+0.432%	194	-2.332%
2025-08-12	97.6800	97.7600	97.3600	97.6584	-0.713%	837	-1.911%
2025-08-11	98.6400	98.6400	98.2400	98.3600	0.000%	264	-2.610%
2025-08-08	98.4000	98.4000	98.2400	98.3600	-0.302%	112	-2.610%
2025-08-07	99.2336	99.2336	98.6576	98.6576	+0.133%	89	-2.904%
2025-08-06	98.0000	98.5840	98.0000	98.5264	-1.197%	166	-2.775%
2025-08-05	99.1600	99.7200	99.1600	99.7200	+0.550%	87	-3.939%
2025-08-04	99.0400	99.1744	98.8800	99.1744	+1.075%	324	-3.410%
2025-08-01	98.8800	98.8800	98.0800	98.1200	-0.929%	856	-2.372%
2025-07-31	99.1680	99.6000	99.0400	99.0400	+0.474%	689	-3.279%
2025-07-30	98.5600	98.7200	98.5600	98.5728	-0.529%	466	-2.821%
2025-07-29	98.3200	99.0968	98.3200	99.0968	+1.659%	1,590	-3.335%
2025-07-28	97.6000	97.6992	97.4800	97.4800	-0.744%	212	-1.731%
2025-07-25	97.5200	98.2104	97.5200	98.2104	+0.609%	65	-2.462%
2025-07-24	97.6000	97.9200	97.6000	97.6160	+0.009%	320	-1.868%
2025-07-23	97.2000	97.6072	97.1200	97.6072	-0.075%	405	-1.859%
2025-07-22	97.4400	97.6800	97.4400	97.6800	+0.411%	112	-1.932%
2025-07-21	97.7600	98.0000	97.2800	97.2800	+0.662%	507	-1.529%
2025-07-18	96.6400	96.6400	96.6400	96.6400	-0.184%	67	-0.877%
2025-07-17	96.8000	96.8184	96.8000	96.8184	+0.309%	23	-1.060%
2025-07-16	96.8800	96.8800	95.5200	96.5200	-0.740%	622	-0.754%
2025-07-15	97.8400	97.8400	97.2000	97.2400	-0.590%	193	-1.489%
2025-07-14	97.4400	97.8168	97.4400	97.8168	-0.077%	76	-2.070%
2025-07-11	98.4000	98.5600	97.8400	97.8920	-1.398%	1,270	-2.145%
2025-07-10	98.8800	99.2800	98.8000	99.2800	+0.159%	510	-3.513%
2025-07-09	98.4800	99.1224	98.4800	99.1224	+0.723%	283	-3.359%
2025-07-08	98.0000	98.5600	98.0000	98.4112	-0.089%	140	-2.661%
2025-07-07	98.9144	98.9144	98.4984	98.4984	-1.225%	40	-2.747%
2025-07-03	99.9992	99.9992	99.7200	99.7200	-0.240%	46	-3.939%
2025-07-02	99.1280	99.9600	99.1280	99.9600	-0.759%	532	-4.169%
2025-07-01	100.6408	100.7248	100.4000	100.7248	+0.636%	110	-4.897%
2025-06-30	99.4840	100.0880	99.4840	100.0880	+0.936%	108	-4.292%
2025-06-27	99.7600	99.9200	99.1600	99.1600	-0.959%	404	-3.396%
2025-06-26	99.8480	100.1200	99.8400	100.1200	-0.020%	780	-4.322%
2025-06-25	100.0000	100.1400	100.0000	100.1400	-0.218%	45	-4.342%
2025-06-24	100.1608	100.4000	100.1608	100.3592	+0.536%	51	-4.550%
2025-06-23	99.8240	99.8240	99.8240	99.8240	-0.095%	17	-4.039%
2025-06-20	99.9192	99.9192	99.9192	99.9192	-0.434%	7	-4.130%
2025-06-18	100.8000	100.8000	100.3544	100.3544	+0.086%	36	-4.546%
2025-06-17	99.6800	100.2736	99.6800	100.2680	+1.184%	1,490	-4.464%
2025-06-16	100.0800	100.1600	99.0952	99.0952	-1.211%	1,171	-3.333%
2025-06-13	100.4800	100.5600	100.2400	100.3096	-0.556%	275	-4.503%
2025-06-12	100.4000	100.9200	100.4000	100.8704	+1.276%	50	-5.034%
2025-06-11	99.5200	100.0800	99.5200	99.6000	-0.483%	190	-3.823%
2025-06-10	99.8400	100.0832	99.8400	100.0832	+0.687%	45	-4.287%
2025-06-09	99.1200	99.4400	99.1200	99.4000	-0.527%	126	-3.629%
2025-06-06	100.3200	100.3200	99.9200	99.9264	-0.432%	354	-4.137%
2025-06-05	100.3200	100.4000	99.9600	100.3600	+0.639%	373	-4.551%
2025-06-04	99.4400	99.7224	99.4400	99.7224	+1.056%	68	-3.941%
2025-06-03	99.0400	99.0400	98.6800	98.6800	+0.203%	22	-2.926%
2025-06-02	98.4800	98.5600	98.1608	98.4800	-0.730%	246	-2.729%
2025-05-30	99.6000	99.6000	99.1200	99.2040	-0.330%	120	-3.439%
2025-05-29	99.2000	99.5320	99.2000	99.5320	+0.242%	131	-3.757%
2025-05-28	99.3600	99.3600	99.2000	99.2920	-0.360%	108	-3.525%
2025-05-27	99.0400	99.6608	99.0400	99.6512	+1.428%	431	-3.872%
2025-05-23	97.8400	98.2480	97.8400	98.2480	+0.253%	116	-2.499%
2025-05-22	96.9600	98.0800	96.9600	98.0000	-0.055%	554	-2.253%
2025-05-21	99.2800	99.4464	97.9200	98.0536	-1.275%	222	-2.306%
2025-05-20	99.3600	99.5200	99.2800	99.3200	-1.233%	1,089	-3.552%
2025-05-19	99.6000	100.5600	99.4400	100.5600	-0.750%	1,157	-4.741%
2025-05-16	101.2000	101.3200	100.8800	101.3200	+0.719%	136	-5.456%
2025-05-15	100.2400	100.8800	100.2400	100.5968	-0.043%	105	-4.776%
2025-05-14	100.6400	100.7200	100.6400	100.6400	-0.418%	141	-4.817%
2025-05-13	100.5600	101.0624	100.5600	101.0624	-0.392%	415	-5.215%
2025-05-12	102.0000	102.0000	101.4400	101.4600	+0.059%	245	-5.586%
2025-05-09	101.0400	101.4000	101.0400	101.4000	-0.155%	159	-5.530%
2025-05-08	102.0000	102.0000	101.5576	101.5576	-0.148%	196	-5.677%
2025-05-07	102.0800	102.3200	101.7080	101.7080	+0.173%	148	-5.816%
2025-05-06	100.6400	101.5328	100.6000	101.5328	+0.159%	114	-5.654%
2025-05-05	101.3600	101.3712	101.1200	101.3712	-0.858%	216	-5.503%
2025-05-02	101.5200	102.3200	101.5200	102.2488	-0.161%	77	-6.314%
2025-05-01	102.2400	102.4136	101.9200	102.4136	+0.484%	109	-6.465%
2025-04-30	102.8800	102.8800	101.9200	101.9200	-1.485%	141	-6.012%
2025-04-29	103.1200	103.4560	103.1200	103.4560	+0.499%	83	-7.408%
2025-04-28	102.8000	102.9424	102.6400	102.9424	+0.176%	106	-6.946%
2025-04-25	103.3600	103.3600	102.7616	102.7616	+0.378%	159	-6.782%
2025-04-24	103.0400	103.0400	102.1600	102.3744	+0.700%	204	-6.429%
2025-04-23	103.5200	103.5200	101.6632	101.6632	+1.124%	1,237	-5.775%
2025-04-22	100.5600	100.5600	100.0800	100.5336	+1.477%	250	-4.716%
2025-04-21	99.6800	99.9200	99.0704	99.0704	-2.371%	504	-3.309%
2025-04-17	101.6800	101.6800	101.2000	101.4760	-1.210%	180	-5.601%
2025-04-16	102.2400	102.7192	101.9200	102.7192	+0.313%	145	-6.743%
2025-04-15	102.0000	102.3984	102.0000	102.3984	+0.226%	80	-6.451%
2025-04-14	101.9200	102.1672	101.2000	102.1672	-0.319%	418	-6.240%
2025-04-11	100.9600	102.4944	100.9600	102.4944	+1.509%	150	-6.539%
2025-04-10	100.4000	101.3088	100.3904	100.9712	-2.787%	768	-5.129%
2025-04-09	101.3656	103.8664	101.1984	103.8664	+0.858%	143	-7.773%
2025-04-08	104.9664	104.9664	102.7200	102.9824	-2.314%	100	-6.982%
2025-04-07	105.4400	106.2584	104.4000	105.4216	-2.739%	952	-9.134%
2025-04-04	107.7600	108.4000	107.7600	108.3904	+1.439%	69	-11.623%
2025-04-03	107.2000	107.5192	106.8528	106.8528	-0.878%	742	-10.351%
2025-04-02	108.0800	108.0800	107.2000	107.7992	-0.407%	557	-11.138%
2025-04-01	108.0280	108.3200	108.0280	108.2392	+1.138%	617	-11.499%
2025-03-31	106.9200	107.0208	106.4352	107.0208	+1.081%	174	-10.492%
2025-03-28	105.6800	105.9880	105.6800	105.8760	+0.546%	51	-9.524%
2025-03-27	105.2800	105.3008	105.1200	105.3008	-0.661%	70	-9.030%
2025-03-26	106.0000	106.2320	106.0000	106.0016	-0.407%	92	-9.631%
2025-03-25	106.3200	106.4344	106.3200	106.4344	-0.118%	43	-9.999%
2025-03-24	106.8000	106.8000	106.5600	106.5600	-0.573%	232	-10.105%
2025-03-21	107.1200	107.1744	107.1200	107.1744	-0.580%	176	-10.620%
2025-03-20	108.4800	108.4808	107.8000	107.8000	+0.035%	88	-11.139%
2025-03-19	108.1600	108.1840	107.6000	107.7624	-0.184%	168	-11.108%
2025-03-18	107.3600	107.9608	107.2800	107.9608	+0.001%	145	-11.271%
2025-03-17	108.0000	108.1600	107.8800	107.9600	+0.784%	196	-11.270%
2025-03-14	107.2800	107.2800	107.1200	107.1200	-0.185%	396	-10.575%
2025-03-13	106.4800	107.3184	106.2400	107.3184	+0.556%	222	-10.740%
2025-03-12	106.8800	107.0400	106.7200	106.7248	-0.558%	918	-10.244%
2025-03-11	108.0000	108.2400	107.1200	107.3240	-0.442%	1,849	-10.745%
2025-03-10	108.0000	108.5600	107.7600	107.8000	+0.351%	836	-11.139%
2025-03-07	107.9200	107.9200	107.4232	107.4232	-0.423%	81	-10.827%
2025-03-06	108.0800	108.0800	107.2000	107.8800	-0.599%	528	-11.205%
2025-03-05	108.6400	108.7200	107.9200	108.5304	-0.075%	1,462	-11.737%
2025-03-04	109.1600	109.2000	108.5600	108.6120	-1.491%	249	-11.803%
2025-03-03	109.7600	110.3456	109.7600	110.2560	+0.379%	1,575	-13.118%
2025-02-28	109.2000	109.8400	108.7216	109.8400	+1.067%	464	-12.789%
2025-02-27	109.1936	109.1936	108.6800	108.6800	-1.313%	81	-11.858%
2025-02-26	109.9208	110.1600	109.9200	110.1256	+0.277%	227	-13.015%
2025-02-25	109.3600	109.8216	109.3600	109.8216	+1.444%	176	-12.775%
2025-02-24	108.3600	108.6872	108.0000	108.2584	+0.001%	371	-11.515%
2025-02-21	107.6800	108.2576	107.6800	108.2576	+0.689%	226	-11.514%
2025-02-20	107.3600	107.5168	107.3600	107.5168	+0.521%	104	-10.905%
2025-02-19	107.2000	107.2000	106.8000	106.9592	-0.187%	87	-10.440%
2025-02-18	107.7600	107.8400	107.1592	107.1592	-0.967%	180	-10.607%
2025-02-14	108.1600	108.2056	108.0000	108.2056	+0.090%	143	-11.472%
2025-02-13	107.5200	108.1080	107.5200	108.1080	+1.129%	141	-11.392%
2025-02-12	107.2800	107.2800	106.8000	106.9008	-0.978%	102	-10.391%
2025-02-11	108.2400	108.3992	107.9568	107.9568	-0.446%	228	-11.268%
2025-02-10	108.3320	108.4400	108.3200	108.4400	-0.732%	510	-11.663%

.dark-mode .GbQf4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GbQf4k{ color: #333333; background-color: white; border: 2px solid #333333; }BNDDQuadratic Deflation ETFstock NYSE ETF

BNDD
Quadratic Deflation ETF
stock NYSE ETF