Dark

BNDS
Infrastructure Capital Bond Income ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

49.96USD0.000%(0.00)61,349

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

49.95USD-0.478%(-0.24)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

49.96USD+0.010%(+0.01)101

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	49.8200	50.1050	49.8200	49.9600	+0.010%	61,351	0.000%
2026-07-30	50.0000	50.0702	49.8500	49.9550	-0.528%	39,300	+0.010%
2026-07-29	50.4100	50.4200	50.1900	50.2200	-0.278%	34,842	-0.518%
2026-07-28	50.3800	50.4200	50.3100	50.3600	+0.060%	46,852	-0.794%
2026-07-27	50.4800	50.4846	50.3300	50.3300	+0.040%	38,326	-0.735%
2026-07-24	50.3400	50.4485	50.3001	50.3100	-0.040%	35,899	-0.696%
2026-07-23	50.5000	50.5262	50.2800	50.3300	-0.553%	40,670	-0.735%
2026-07-22	50.7000	50.7385	50.6100	50.6100	-0.118%	46,012	-1.284%
2026-07-21	50.7300	50.7850	50.6700	50.6700	-0.099%	55,730	-1.401%
2026-07-20	50.7400	50.8600	50.7200	50.7200	+0.020%	45,016	-1.498%
2026-07-17	50.7900	50.7900	50.7100	50.7100	-0.271%	70,292	-1.479%
2026-07-16	50.7700	50.8500	50.7700	50.8480	+0.173%	38,787	-1.746%
2026-07-15	50.6800	50.8355	50.6600	50.7600	+0.158%	22,470	-1.576%
2026-07-14	50.6100	50.7300	50.6100	50.6800	+0.158%	21,665	-1.421%
2026-07-13	50.7200	50.7300	50.5950	50.6000	-0.237%	46,619	-1.265%
2026-07-10	50.7700	50.8100	50.6400	50.7200	+0.079%	44,329	-1.498%
2026-07-09	50.6300	50.7399	50.6300	50.6800	+0.119%	21,167	-1.421%
2026-07-08	50.8300	50.8300	50.5700	50.6200	-0.256%	47,200	-1.304%
2026-07-07	50.7800	50.7800	50.6820	50.7500	+0.059%	24,771	-1.557%
2026-07-06	50.7100	50.7834	50.6800	50.7200	+0.059%	39,016	-1.498%
2026-07-02	50.6900	50.7248	50.6500	50.6900	+0.119%	16,811	-1.440%
2026-07-01	50.3800	50.6300	50.3800	50.6300	+0.417%	15,297	-1.323%
2026-06-30	50.5100	50.5600	50.4000	50.4200	-0.228%	30,489	-0.912%
2026-06-29	50.5500	50.5999	50.4500	50.5350	-0.541%	20,564	-1.138%
2026-06-26	50.7000	50.8100	50.7000	50.8100	+0.059%	27,329	-1.673%
2026-06-25	50.9700	50.9700	50.7068	50.7800	-0.208%	23,905	-1.615%
2026-06-24	50.9400	51.0000	50.8850	50.8859	+0.011%	17,791	-1.820%
2026-06-23	50.9400	50.9600	50.8801	50.8801	-0.186%	16,634	-1.808%
2026-06-22	51.0100	51.0558	50.9100	50.9750	-0.032%	41,177	-1.991%
2026-06-18	51.0000	51.0200	50.9500	50.9914	+0.081%	21,745	-2.023%
2026-06-17	51.0500	51.0500	50.9100	50.9500	-0.137%	17,967	-1.943%
2026-06-16	50.9600	51.0600	50.9600	51.0200	+0.059%	19,327	-2.078%
2026-06-15	50.9300	50.9999	50.8750	50.9900	+0.344%	34,544	-2.020%
2026-06-12	50.7500	50.8500	50.6850	50.8150	+0.112%	16,046	-1.683%
2026-06-11	50.7600	50.7700	50.5301	50.7580	+0.095%	120,096	-1.572%
2026-06-10	50.7000	50.8150	50.7000	50.7100	-0.029%	96,340	-1.479%
2026-06-09	50.8600	50.8600	50.6800	50.7245	+0.086%	14,184	-1.507%
2026-06-08	50.7000	50.7700	50.6800	50.6810	+0.003%	25,377	-1.423%
2026-06-05	50.8000	50.8000	50.6600	50.6795	-0.198%	23,898	-1.420%
2026-06-04	50.7800	50.8200	50.7150	50.7800	+0.156%	21,233	-1.615%
2026-06-03	50.8100	50.8200	50.6950	50.7009	-0.195%	43,059	-1.461%
2026-06-02	50.8600	50.8600	50.7612	50.8000	+0.099%	36,409	-1.654%
2026-06-01	50.8100	50.8100	50.7100	50.7500	-0.246%	24,866	-1.557%
2026-05-29	50.9300	50.9300	50.8500	50.8750	+0.029%	31,438	-1.799%
2026-05-28	50.7400	50.8700	50.7400	50.8600	-0.362%	18,035	-1.770%
2026-05-27	51.0200	51.0990	51.0200	51.0448	-0.049%	26,236	-2.125%
2026-05-26	50.9800	51.0800	50.9800	51.0700	+0.216%	29,584	-2.173%
2026-05-22	50.9900	51.0500	50.9500	50.9600	+0.205%	36,620	-1.962%
2026-05-21	50.8600	50.9079	50.8200	50.8557	-0.107%	15,982	-1.761%
2026-05-20	50.7600	50.9550	50.7550	50.9100	+0.299%	24,629	-1.866%
2026-05-19	50.9100	50.9200	50.7000	50.7584	-0.415%	13,543	-1.573%
2026-05-18	51.0600	51.0600	50.9000	50.9700	-0.062%	19,194	-1.982%
2026-05-15	51.0000	51.0492	50.9600	51.0014	-0.125%	17,591	-2.042%
2026-05-14	51.1000	51.1800	51.0400	51.0653	-0.009%	24,896	-2.164%
2026-05-13	51.0500	51.1000	50.9600	51.0700	+0.073%	26,533	-2.173%
2026-05-12	51.1100	51.1300	50.9600	51.0326	-0.155%	11,810	-2.102%
2026-05-11	51.1200	51.1900	51.1100	51.1120	+0.004%	9,587	-2.254%
2026-05-08	51.0900	51.1699	51.0500	51.1100	+0.157%	17,118	-2.250%
2026-05-07	51.1200	51.1400	51.0000	51.0300	-0.157%	6,349	-2.097%
2026-05-06	51.0400	51.1700	51.0400	51.1100	+0.127%	8,695	-2.250%
2026-05-05	51.0300	51.0700	51.0020	51.0450	+0.176%	8,528	-2.126%
2026-05-04	51.0500	51.0800	50.9500	50.9554	-0.184%	12,731	-1.953%
2026-05-01	51.0000	51.0800	51.0000	51.0495	+0.190%	18,764	-2.134%
2026-04-30	50.9400	50.9899	50.8500	50.9528	+0.186%	14,096	-1.948%
2026-04-29	50.8900	50.9000	50.8190	50.8580	-0.900%	22,877	-1.766%
2026-04-28	51.3200	51.3500	51.3000	51.3200	-0.010%	17,981	-2.650%
2026-04-27	51.2015	51.3300	51.2015	51.3250	+0.117%	25,966	-2.660%
2026-04-24	51.1500	51.2800	51.1300	51.2650	+0.246%	15,545	-2.546%
2026-04-23	51.1800	51.2299	51.0700	51.1390	-0.014%	15,285	-2.305%
2026-04-22	51.0900	51.2699	50.9900	51.1463	+0.405%	20,060	-2.319%
2026-04-21	51.1200	51.1700	50.9401	50.9401	-0.371%	28,973	-1.924%
2026-04-20	51.2100	51.2600	51.0000	51.1298	-0.079%	37,896	-2.288%
2026-04-17	51.2700	51.2700	51.1650	51.1700	+0.179%	4,288	-2.365%
2026-04-16	51.1300	51.1500	51.0600	51.0788	-0.110%	12,470	-2.190%
2026-04-15	51.0400	51.1350	51.0400	51.1349	+0.199%	5,124	-2.298%
2026-04-14	50.9400	51.1000	50.9000	51.0332	+0.329%	11,610	-2.103%
2026-04-13	50.7800	50.8800	50.7101	50.8658	+0.172%	21,782	-1.781%
2026-04-10	50.7000	50.9000	50.6600	50.7784	+0.368%	18,953	-1.612%
2026-04-09	50.4600	50.6250	50.4200	50.5924	+0.311%	6,429	-1.250%
2026-04-08	50.4500	50.5000	50.2200	50.4354	+0.779%	26,494	-0.943%
2026-04-07	49.9700	50.0800	49.9446	50.0454	-0.023%	8,570	-0.171%
2026-04-06	49.8300	50.0599	49.8300	50.0569	+0.335%	25,489	-0.194%
2026-04-02	49.7800	49.8900	49.6500	49.8900	+0.322%	41,808	+0.140%
2026-04-01	49.7300	49.7502	49.5580	49.7300	+0.131%	21,854	+0.462%
2026-03-31	49.6400	49.6800	49.4800	49.6650	+0.498%	18,343	+0.594%
2026-03-30	49.6200	49.6200	49.4000	49.4190	-0.345%	18,084	+1.095%
2026-03-27	49.9200	49.9200	49.5900	49.5900	-0.422%	44,640	+0.746%
2026-03-26	50.0100	50.0500	49.8000	49.8000	-0.554%	33,121	+0.321%
2026-03-25	50.2100	50.2100	50.0400	50.0773	+0.315%	19,506	-0.234%
2026-03-24	49.9700	50.0050	49.8700	49.9200	-0.170%	18,044	+0.080%
2026-03-23	50.0600	50.1100	49.9000	50.0050	+0.513%	42,140	-0.090%
2026-03-20	50.0600	50.1000	49.7500	49.7500	-1.034%	40,733	+0.422%
2026-03-19	50.2500	50.2700	50.0600	50.2700	+0.020%	20,506	-0.617%
2026-03-18	50.4200	50.4400	50.2600	50.2600	-0.439%	15,773	-0.597%
2026-03-17	50.4500	50.5000	50.4300	50.4815	+0.172%	6,749	-1.033%
2026-03-16	50.5700	50.5700	50.3850	50.3949	+0.268%	21,627	-0.863%
2026-03-13	50.5900	50.6000	50.2501	50.2600	-0.515%	18,476	-0.597%
2026-03-12	50.7000	50.7001	50.5000	50.5200	-0.414%	17,400	-1.108%
2026-03-11	50.7700	50.8800	50.7250	50.7300	-0.216%	19,046	-1.518%
2026-03-10	50.8800	50.8800	50.7200	50.8400	+0.276%	12,913	-1.731%
2026-03-09	50.7600	50.7600	50.6100	50.7000	-0.216%	18,097	-1.460%
2026-03-06	50.9400	50.9400	50.8100	50.8100	-0.343%	7,895	-1.673%
2026-03-05	51.0500	51.0599	50.9500	50.9847	-0.108%	11,965	-2.010%
2026-03-04	50.9900	51.0400	50.9100	51.0400	+0.295%	6,898	-2.116%
2026-03-03	50.8500	50.9800	50.8500	50.8900	-0.196%	15,835	-1.827%
2026-03-02	50.9700	51.0199	50.8501	50.9900	-0.118%	20,699	-2.020%
2026-02-27	51.4100	51.4100	51.0475	51.0500	-0.429%	17,276	-2.135%
2026-02-26	51.4400	51.4400	51.2100	51.2700	-0.736%	7,747	-2.555%
2026-02-25	51.6200	51.6500	51.6000	51.6500	-0.010%	8,907	-3.272%
2026-02-24	51.6500	51.6700	51.6400	51.6553	+0.068%	12,732	-3.282%
2026-02-23	51.7100	51.7500	51.5980	51.6200	-0.155%	21,516	-3.216%
2026-02-20	51.7800	51.7800	51.6811	51.7000	0.000%	17,290	-3.366%
2026-02-19	51.6142	51.7499	51.6142	51.7000	+0.077%	11,697	-3.366%
2026-02-18	51.6800	52.0100	51.5900	51.6600	+0.246%	22,883	-3.291%
2026-02-17	51.4200	51.5382	51.4200	51.5331	+0.220%	14,200	-3.053%
2026-02-13	51.4600	51.5000	51.4200	51.4200	-0.019%	10,135	-2.839%
2026-02-12	51.5000	51.5201	51.4300	51.4300	-0.011%	18,167	-2.858%
2026-02-11	51.4200	51.4700	51.3700	51.4355	+0.030%	15,973	-2.869%
2026-02-10	51.5400	51.5400	51.3849	51.4200	+0.156%	10,446	-2.839%
2026-02-09	51.2500	51.3500	51.2500	51.3400	+0.173%	13,769	-2.688%
2026-02-06	51.1600	51.2513	51.1200	51.2513	+0.257%	20,316	-2.520%
2026-02-05	51.2400	51.2400	51.1200	51.1200	-0.059%	12,417	-2.269%
2026-02-04	51.2000	51.2000	51.1000	51.1500	-0.008%	10,881	-2.326%
2026-02-03	51.1500	51.1884	51.1200	51.1543	+0.017%	15,821	-2.335%
2026-02-02	51.0900	51.1700	51.0900	51.1454	+0.069%	17,162	-2.318%
2026-01-30	51.2000	51.2000	51.0701	51.1100	-0.098%	11,385	-2.250%
2026-01-29	51.2500	51.2500	51.1100	51.1600	-0.641%	19,042	-2.346%
2026-01-28	51.6000	51.6000	51.4600	51.4900	-0.010%	13,641	-2.971%
2026-01-27	51.4100	51.5150	51.3150	51.4950	+0.165%	27,719	-2.981%
2026-01-26	51.4400	51.4700	51.3600	51.4100	+0.039%	14,979	-2.820%
2026-01-23	51.4600	51.4600	51.3000	51.3900	-0.019%	30,959	-2.783%
2026-01-22	51.1900	51.4250	51.1900	51.4000	+0.410%	14,035	-2.802%
2026-01-21	51.1200	51.2500	51.1100	51.1900	+0.137%	21,974	-2.403%
2026-01-20	51.0000	51.2500	50.8900	51.1200	+0.255%	34,603	-2.269%
2026-01-16	50.8300	51.0700	50.8300	50.9900	+0.315%	25,978	-2.020%
2026-01-15	50.9000	50.9000	50.8000	50.8300	0.000%	23,887	-1.712%
2026-01-14	50.6700	50.8399	50.6700	50.8300	+0.079%	8,056	-1.712%
2026-01-13	50.8600	50.8600	50.7250	50.7900	+0.227%	11,025	-1.634%
2026-01-12	50.5500	50.6900	50.5500	50.6750	-0.039%	16,610	-1.411%
2026-01-09	50.5600	50.7300	50.5600	50.6950	+0.287%	12,558	-1.450%
2026-01-08	50.4800	50.6200	50.4746	50.5500	-0.040%	13,439	-1.167%
2026-01-07	50.6400	50.6400	50.5000	50.5700	-0.020%	21,061	-1.206%
2026-01-06	50.4900	50.5910	50.4000	50.5800	+0.059%	26,659	-1.226%
2026-01-05	50.5800	50.6400	50.4550	50.5500	+0.288%	52,090	-1.167%
2026-01-02	50.4700	50.4700	50.3000	50.4050	+0.219%	46,220	-0.883%
2025-12-31	50.3200	50.3650	50.2550	50.2950	+0.010%	19,188	-0.666%
2025-12-30	50.3300	50.3550	50.2014	50.2900	-0.652%	21,485	-0.656%
2025-12-29	50.6100	50.6800	50.5300	50.6200	+0.073%	43,912	-1.304%
2025-12-26	50.7000	50.7000	50.5211	50.5829	-0.034%	10,381	-1.231%
2025-12-24	50.4800	50.6800	50.4555	50.6000	+0.168%	16,949	-1.265%
2025-12-23	50.5400	50.5500	50.3678	50.5153	-0.148%	17,841	-1.099%
2025-12-22	50.6900	50.6900	50.5350	50.5900	+0.040%	32,291	-1.245%
2025-12-19	50.6700	50.6700	50.4800	50.5700	+0.059%	38,586	-1.206%
2025-12-18	50.5700	50.5700	50.4800	50.5402	+0.238%	7,510	-1.148%
2025-12-17	50.4500	50.5000	50.4000	50.4203	+0.040%	8,921	-0.913%
2025-12-16	50.4900	50.5400	50.4000	50.4000	-0.216%	17,272	-0.873%
2025-12-15	50.6300	50.6300	50.4400	50.5091	+0.076%	4,977	-1.087%
2025-12-12	50.6200	50.6200	50.4510	50.4708	-0.308%	8,648	-1.012%
2025-12-11	50.6100	50.6300	50.5200	50.6265	+0.033%	11,141	-1.317%
2025-12-10	50.6000	50.6200	50.4201	50.6100	+0.280%	32,003	-1.284%
2025-12-09	50.6600	50.6600	50.4200	50.4687	-0.002%	75,151	-1.008%
2025-12-08	50.5000	50.5300	50.4200	50.4699	-0.119%	21,215	-1.010%
2025-12-05	50.5600	50.5665	50.5000	50.5298	-0.050%	3,998	-1.128%
2025-12-04	50.6200	50.6300	50.5200	50.5550	-0.059%	2,561	-1.177%
2025-12-03	50.6700	50.6700	50.5250	50.5850	+0.192%	3,043	-1.236%
2025-12-02	50.5100	50.5100	50.4567	50.4879	+0.154%	2,426	-1.046%
2025-12-01	50.3800	50.4296	50.3750	50.4103	-0.217%	1,793	-0.893%
2025-11-28	50.5700	50.5700	50.5200	50.5200	+0.182%	6,200	-1.108%
2025-11-26	50.2652	50.4400	50.2652	50.4281	-0.323%	1,377	-0.928%
2025-11-25	50.4800	50.6000	50.4800	50.5915	+0.195%	7,903	-1.248%
2025-11-24	50.2500	50.5800	50.2500	50.4929	+0.296%	8,084	-1.055%
2025-11-21	50.1900	50.3700	50.1400	50.3440	+0.239%	21,216	-0.763%
2025-11-20	50.3300	50.4845	50.2200	50.2242	-0.240%	19,700	-0.526%
2025-11-19	50.3500	50.4194	50.2700	50.3450	-0.050%	3,118	-0.765%
2025-11-18	50.4400	50.4400	50.3313	50.3700	-0.060%	10,153	-0.814%
2025-11-17	50.4830	50.4901	50.3900	50.4000	-0.127%	9,484	-0.873%
2025-11-14	50.4000	50.5000	50.4000	50.4641	+0.216%	13,833	-0.999%
2025-11-13	50.5500	50.5500	50.3551	50.3551	-0.401%	15,805	-0.785%
2025-11-12	50.6600	50.6600	50.4600	50.5576	+0.007%	3,761	-1.182%
2025-11-11	50.5900	50.6600	50.5540	50.5540	-0.086%	2,907	-1.175%
2025-11-10	50.4900	50.5977	50.3900	50.5977	+0.482%	7,996	-1.260%
2025-11-07	50.3000	50.3550	50.1700	50.3550	+0.070%	14,021	-0.784%
2025-11-06	50.1600	50.3350	50.1600	50.3200	+0.236%	9,786	-0.715%
2025-11-05	50.0200	50.2400	50.0200	50.2016	+0.097%	2,289	-0.481%
2025-11-04	50.1460	50.1700	50.1460	50.1531	-0.173%	596	-0.385%
2025-11-03	50.2578	50.3200	50.2400	50.2400	+0.040%	8,043	-0.557%
2025-10-31	50.3100	50.3100	50.1500	50.2200	-0.189%	7,183	-0.518%
2025-10-30	50.3000	50.3501	50.2900	50.3150	-0.761%	4,708	-0.706%
2025-10-29	50.7100	50.7100	50.6576	50.7007	+0.179%	1,224	-1.461%
2025-10-28	50.6700	50.6800	50.6100	50.6100	-0.345%	3,844	-1.284%
2025-10-27	50.7800	50.8500	50.7108	50.7850	+0.108%	5,756	-1.624%
2025-10-24	50.6300	50.7300	50.6300	50.7300	+0.198%	3,667	-1.518%
2025-10-23	50.5300	50.6650	50.5300	50.6300	-0.043%	9,539	-1.323%
2025-10-22	50.6205	50.6530	50.6000	50.6518	-0.193%	1,941	-1.366%
2025-10-21	50.7800	50.8100	50.7500	50.7500	+0.197%	1,261	-1.557%
2025-10-20	50.5100	50.6500	50.5100	50.6500	+0.313%	2,123	-1.362%
2025-10-17	50.5793	50.5793	50.4564	50.4921	-0.035%	1,165	-1.054%
2025-10-16	50.6380	50.7500	50.5100	50.5100	-0.434%	13,171	-1.089%
2025-10-15	50.7400	50.8000	50.5675	50.7300	+0.188%	26,776	-1.518%
2025-10-14	50.4268	50.6350	50.4200	50.6350	+0.202%	4,065	-1.333%
2025-10-13	50.5200	50.5327	50.4320	50.5327	+0.302%	1,396	-1.133%
2025-10-10	50.7400	50.7400	50.3808	50.3808	-0.590%	7,021	-0.835%
2025-10-09	50.7215	50.7600	50.6400	50.6798	-0.286%	3,310	-1.420%
2025-10-08	50.8900	50.9096	50.8252	50.8252	-0.196%	2,388	-1.702%
2025-10-07	50.9300	50.9600	50.9200	50.9250	-0.078%	3,167	-1.895%
2025-10-06	50.9685	51.0000	50.9650	50.9650	-0.067%	1,497	-1.972%
2025-10-03	50.9000	51.0400	50.9000	50.9992	+0.156%	2,929	-2.038%
2025-10-02	50.8500	50.9600	50.8500	50.9200	-0.068%	4,303	-1.885%
2025-10-01	50.9000	50.9546	50.8064	50.9546	+0.298%	7,845	-1.952%
2025-09-30	50.7900	50.8100	50.7459	50.8034	-0.064%	14,172	-1.660%
2025-09-29	51.0400	51.0400	50.8357	50.8357	-0.673%	2,523	-1.723%
2025-09-26	51.0823	51.2400	51.0823	51.1800	+0.068%	1,003	-2.384%
2025-09-25	51.2300	51.2300	51.1450	51.1450	-0.263%	1,834	-2.317%
2025-09-24	51.3700	51.3780	51.2800	51.2800	-0.019%	963	-2.574%
2025-09-23	51.3115	51.3500	51.2900	51.2900	-0.075%	2,536	-2.593%
2025-09-22	51.2423	51.4100	51.2423	51.3283	+0.075%	9,817	-2.666%
2025-09-19	51.2915	51.3700	51.2900	51.2900	+0.031%	1,350	-2.593%
2025-09-18	51.2700	51.2864	51.1900	51.2739	+0.086%	2,884	-2.563%
2025-09-17	51.2805	51.2900	51.2300	51.2300	-0.079%	9,872	-2.479%
2025-09-16	51.1700	51.2755	51.1700	51.2704	+0.345%	3,668	-2.556%
2025-09-15	51.0400	51.1100	51.0172	51.0939	+0.441%	5,556	-2.219%
2025-09-12	50.8500	51.1500	50.8300	50.8695	+0.036%	38,631	-1.788%
2025-09-11	50.8252	50.9450	50.8252	50.8510	+0.111%	3,262	-1.752%
2025-09-10	50.8000	50.8999	50.7946	50.7946	+0.240%	13,866	-1.643%
2025-09-09	50.6988	50.6988	50.6100	50.6731	+0.013%	2,276	-1.407%
2025-09-08	50.6200	50.7200	50.6100	50.6665	+0.131%	3,313	-1.394%
2025-09-05	50.5000	50.6140	50.4400	50.6000	+0.410%	9,184	-1.265%
2025-09-04	50.2500	50.3935	50.2500	50.3935	+0.142%	2,946	-0.860%
2025-09-03	50.1814	50.3222	50.1814	50.3222	+0.464%	3,103	-0.720%
2025-09-02	49.9800	50.1100	49.9701	50.0900	-0.318%	3,480	-0.260%
2025-08-29	50.2014	50.2900	50.2014	50.2500	-0.099%	1,126	-0.577%
2025-08-28	50.1514	50.3100	50.1514	50.3000	-0.549%	8,488	-0.676%
2025-08-27	50.5400	50.6100	50.5314	50.5776	-0.014%	907	-1.221%
2025-08-26	50.5114	50.5850	50.5000	50.5849	+0.131%	1,259	-1.235%
2025-08-25	50.4100	50.6000	50.4068	50.5185	+0.100%	6,023	-1.106%
2025-08-22	50.3000	50.4682	50.2900	50.4682	+0.634%	9,063	-1.007%
2025-08-21	50.0600	50.2427	50.0600	50.1500	-0.050%	2,659	-0.379%
2025-08-20	50.1564	50.2400	50.1564	50.1750	-0.109%	2,807	-0.429%
2025-08-19	50.2700	50.2700	50.1200	50.2300	+0.150%	6,068	-0.538%
2025-08-18	50.0700	50.1600	50.0700	50.1550	+0.070%	1,487	-0.389%
2025-08-15	50.0300	50.1300	50.0300	50.1201	+0.055%	2,068	-0.319%
2025-08-14	50.0600	50.0924	50.0500	50.0924	-0.115%	1,924	-0.264%
2025-08-13	49.9700	50.1500	49.9200	50.1500	+0.340%	3,722	-0.379%
2025-08-12	49.8500	49.9800	49.7850	49.9800	+0.261%	3,084	-0.040%
2025-08-11	49.6900	49.8550	49.6900	49.8500	+0.141%	2,263	+0.221%
2025-08-08	49.7500	49.7800	49.6900	49.7800	+0.060%	2,587	+0.362%
2025-08-07	49.7900	49.7900	49.7500	49.7500	0.000%	1,396	+0.422%
2025-08-06	49.6695	49.7500	49.6500	49.7500	+0.141%	4,500	+0.422%
2025-08-05	49.7000	49.7300	49.6490	49.6800	-0.019%	4,121	+0.564%
2025-08-04	49.5700	49.6896	49.5700	49.6896	+0.280%	616	+0.544%
2025-08-01	49.5300	49.5511	49.5300	49.5511	-0.099%	2,941	+0.825%
2025-07-31	49.5815	49.6200	49.5100	49.6000	+0.161%	8,861	+0.726%
2025-07-30	49.5730	49.5730	49.5136	49.5204	-0.741%	3,666	+0.888%
2025-07-29	49.9100	49.9100	49.8200	49.8900	+0.080%	648	+0.140%
2025-07-28	49.7907	49.8700	49.7907	49.8501	+0.040%	1,365	+0.220%
2025-07-25	49.8350	49.8900	49.8100	49.8301	+0.024%	1,585	+0.261%
2025-07-24	49.8100	49.8181	49.8100	49.8181	-0.014%	367	+0.285%
2025-07-23	49.7950	49.8500	49.7950	49.8250	+0.104%	3,631	+0.271%
2025-07-22	49.8000	49.8400	49.7500	49.7731	+0.067%	8,573	+0.376%
2025-07-21	49.7400	49.7600	49.7150	49.7400	+0.101%	6,301	+0.442%
2025-07-18	49.7100	49.7400	49.6600	49.6900	-0.012%	2,259	+0.543%
2025-07-17	49.6600	49.7200	49.6200	49.6961	+0.093%	3,681	+0.531%
2025-07-16	49.6174	49.6500	49.5800	49.6500	-0.111%	2,854	+0.624%
2025-07-15	49.8800	49.8800	49.6967	49.7050	+0.030%	1,941	+0.513%
2025-07-14	49.5600	49.7100	49.5600	49.6903	-0.022%	3,411	+0.543%
2025-07-11	49.7100	49.7550	49.6600	49.7012	-0.198%	4,785	+0.521%
2025-07-10	49.8500	49.8500	49.7600	49.8000	-0.100%	2,047	+0.321%
2025-07-09	49.8600	49.8600	49.7000	49.8500	+0.289%	13,720	+0.221%
2025-07-08	49.6500	49.7300	49.6400	49.7064	+0.134%	1,471	+0.510%
2025-07-07	49.7300	49.7300	49.5900	49.6400	-0.137%	3,447	+0.645%
2025-07-03	49.7400	49.7600	49.6650	49.7080	+0.117%	2,864	+0.507%
2025-07-02	49.5550	49.6500	49.5550	49.6500	+0.220%	2,815	+0.624%
2025-07-01	49.4800	49.5699	49.4300	49.5408	+0.084%	1,629	+0.846%
2025-06-30	49.4800	49.5100	49.4435	49.4991	+0.190%	10,432	+0.931%
2025-06-27	49.4291	49.4700	49.4000	49.4050	-0.671%	994	+1.123%
2025-06-26	49.8100	49.8100	49.6700	49.7388	+0.199%	2,540	+0.445%
2025-06-25	49.6400	49.6453	49.5857	49.6400	-0.058%	6,331	+0.645%
2025-06-24	49.4400	49.6687	49.4400	49.6687	+0.392%	9,557	+0.586%
2025-06-23	49.4900	49.6099	49.4750	49.4750	-0.071%	10,359	+0.980%
2025-06-20	49.3400	49.5100	49.3300	49.5100	+0.247%	13,844	+0.909%
2025-06-18	49.3800	49.4300	49.3400	49.3880	+0.077%	2,033	+1.158%
2025-06-17	49.3332	49.3814	49.3101	49.3500	+0.129%	3,353	+1.236%
2025-06-16	49.2915	49.3600	49.2600	49.2863	-0.008%	6,082	+1.367%
2025-06-13	49.4200	49.4200	49.2617	49.2900	-0.245%	2,077	+1.359%
2025-06-12	49.3904	49.4200	49.3904	49.4113	+0.211%	1,381	+1.110%
2025-06-11	49.1700	49.3400	49.1700	49.3073	+0.343%	9,080	+1.324%
2025-06-10	48.9912	49.1386	48.9912	49.1386	+0.221%	1,174	+1.672%
2025-06-09	48.8600	49.1282	48.8500	49.0300	+0.451%	20,955	+1.897%
2025-06-06	48.7714	48.8900	48.7714	48.8100	-0.073%	13,138	+2.356%
2025-06-05	48.8450	48.8700	48.8450	48.8455	+0.007%	1,001	+2.282%
2025-06-04	48.6900	48.8600	48.6900	48.8421	+0.363%	5,962	+2.289%
2025-06-03	48.5400	48.7000	48.5300	48.6655	+0.353%	8,174	+2.660%
2025-06-02	48.5430	48.5430	48.4680	48.4944	-0.107%	7,496	+3.022%
2025-05-30	48.5200	48.5600	48.4750	48.5463	+0.140%	4,380	+2.912%
2025-05-29	48.4050	48.4784	48.4050	48.4784	-0.506%	4,281	+3.056%
2025-05-28	48.7700	48.7700	48.7000	48.7250	-0.092%	2,363	+2.535%
2025-05-27	48.9800	48.9800	48.5516	48.7700	+0.758%	6,307	+2.440%
2025-05-23	48.4200	48.4200	48.3750	48.4029	-0.030%	1,876	+3.217%
2025-05-22	48.3100	48.4700	48.2400	48.4173	+0.139%	16,529	+3.186%
2025-05-21	48.8300	48.8300	48.3500	48.3500	-0.840%	2,689	+3.330%
2025-05-20	48.7300	48.8300	48.7300	48.7596	-0.182%	11,838	+2.462%
2025-05-19	48.8900	48.8900	48.6700	48.8485	-0.074%	10,157	+2.275%
2025-05-16	48.8100	48.8848	48.7900	48.8848	+0.348%	3,382	+2.199%
2025-05-15	48.6398	48.7500	48.5750	48.7154	+0.140%	14,333	+2.555%
2025-05-14	48.8300	48.8300	48.6475	48.6475	-0.172%	3,159	+2.698%
2025-05-13	48.5000	48.7315	48.5000	48.7315	+0.192%	8,891	+2.521%
2025-05-12	48.3700	48.6380	48.3150	48.6380	+1.170%	15,678	+2.718%
2025-05-09	48.0676	48.1000	48.0676	48.0757	+0.199%	1,553	+3.919%
2025-05-08	48.0400	48.0800	47.9800	47.9800	-0.229%	6,192	+4.127%
2025-05-07	48.1414	48.1700	48.0900	48.0900	+0.104%	1,241	+3.889%
2025-05-06	47.9900	48.0600	47.9800	48.0401	+0.046%	4,494	+3.996%
2025-05-05	48.0400	48.0400	47.9500	48.0182	-0.264%	8,075	+4.044%
2025-05-02	48.0400	48.1500	48.0300	48.1454	+0.261%	3,536	+3.769%
2025-05-01	48.0800	48.0900	48.0000	48.0200	-0.057%	10,639	+4.040%
2025-04-30	48.1300	48.1300	48.0472	48.0472	-0.510%	12,966	+3.981%
2025-04-29	48.2600	48.2935	48.2600	48.2935	-0.708%	3,421	+3.451%
2025-04-28	48.4100	48.6900	48.4100	48.6377	+0.098%	6,339	+2.719%
2025-04-25	48.6600	48.6600	48.3600	48.5900	+0.425%	10,926	+2.820%
2025-04-24	48.4200	48.4200	48.1500	48.3846	+0.613%	7,585	+3.256%
2025-04-23	48.2200	48.3500	48.0900	48.0900	+0.866%	22,727	+3.889%
2025-04-22	47.4700	47.7200	47.4700	47.6772	+0.776%	6,038	+4.788%
2025-04-21	47.4800	47.5200	47.2000	47.3100	-0.838%	13,866	+5.601%
2025-04-17	47.4900	47.7100	47.4800	47.7100	+0.693%	3,450	+4.716%
2025-04-16	47.2300	47.4294	47.2300	47.3818	+0.131%	1,938	+5.441%
2025-04-15	47.2500	47.4200	47.2123	47.3199	+0.401%	5,983	+5.579%
2025-04-14	47.1350	47.2681	47.0950	47.1307	+0.598%	1,287	+6.003%
2025-04-11	46.5020	46.8507	46.5020	46.8507	-0.012%	4,247	+6.637%
2025-04-10	47.2800	47.3400	46.7800	46.8563	-1.778%	13,545	+6.624%
2025-04-09	46.7900	47.7090	46.4400	47.7046	+2.152%	31,371	+4.728%
2025-04-08	47.3600	47.5500	46.6995	46.6995	-0.946%	28,144	+6.982%
2025-04-07	46.9800	47.5600	46.9800	47.1456	-1.305%	30,394	+5.970%
2025-04-04	48.5200	48.5200	47.6400	47.7691	-2.062%	23,929	+4.586%
2025-04-03	49.1500	49.1500	48.6650	48.7750	-1.240%	50,572	+2.430%
2025-04-02	49.2900	49.3875	49.2000	49.3875	+0.218%	24,533	+1.159%
2025-04-01	49.1600	49.2800	49.1024	49.2800	+0.114%	13,138	+1.380%
2025-03-31	49.2500	49.2600	49.1700	49.2241	-0.151%	15,166	+1.495%
2025-03-28	49.5900	49.5900	49.2400	49.2983	-0.835%	18,945	+1.342%
2025-03-27	49.8000	49.8196	49.7106	49.7132	-0.264%	9,514	+0.496%
2025-03-26	50.1300	50.1300	49.8450	49.8450	-0.562%	8,725	+0.231%
2025-03-25	50.1150	50.1500	50.1100	50.1267	+0.043%	9,914	-0.333%
2025-03-24	50.1000	50.1200	50.0175	50.1052	+0.160%	11,185	-0.290%
2025-03-21	50.1500	50.1500	50.0000	50.0250	-0.070%	4,193	-0.130%
2025-03-20	50.0400	50.0900	50.0292	50.0600	+0.100%	15,860	-0.200%
2025-03-19	49.8991	50.0900	49.8991	50.0100	+0.147%	17,832	-0.100%
2025-03-18	49.9441	49.9800	49.9000	49.9367	-0.086%	6,506	+0.047%
2025-03-17	50.0600	50.0600	49.8500	49.9797	+0.309%	17,478	-0.039%
2025-03-14	49.7200	49.8600	49.7060	49.8256	+0.253%	26,635	+0.270%
2025-03-13	49.8500	49.8500	49.7000	49.7000	-0.228%	23,058	+0.523%
2025-03-12	49.7401	49.8699	49.7401	49.8138	+0.128%	2,344	+0.293%
2025-03-11	50.0200	50.0300	49.7500	49.7500	-0.481%	42,715	+0.422%
2025-03-10	50.1100	50.1500	49.9900	49.9905	-0.278%	12,535	-0.061%
2025-03-07	50.1000	50.2100	50.1000	50.1300	+0.124%	11,863	-0.339%
2025-03-06	50.2400	50.2400	50.0500	50.0679	-0.372%	21,750	-0.216%
2025-03-05	50.3900	50.3900	50.1700	50.2550	-0.013%	22,984	-0.587%
2025-03-04	50.4100	50.4100	50.1500	50.2613	-0.350%	104,551	-0.599%
2025-03-03	50.5100	50.5100	50.4100	50.4378	-0.182%	33,072	-0.947%
2025-02-28	50.7200	50.7200	50.3600	50.5300	+0.258%	44,608	-1.128%
2025-02-27	50.6700	50.6700	50.4000	50.4000	-0.709%	26,738	-0.873%
2025-02-26	50.7500	50.8000	50.7000	50.7597	+0.117%	22,751	-1.575%
2025-02-25	50.6900	50.7100	50.6500	50.7004	+0.115%	6,708	-1.460%
2025-02-24	50.6500	50.6700	50.6150	50.6422	+0.114%	4,545	-1.347%
2025-02-21	50.6156	50.6800	50.5846	50.5846	+0.029%	4,335	-1.235%
2025-02-20	50.5200	50.5700	50.4742	50.5700	+0.020%	12,185	-1.206%
2025-02-19	50.5700	50.6300	50.5000	50.5600	-0.034%	7,963	-1.187%
2025-02-18	50.7900	50.7900	50.5750	50.5772	-0.118%	21,061	-1.220%
2025-02-14	50.6580	50.6799	50.6371	50.6371	+0.135%	4,452	-1.337%
2025-02-13	50.4600	50.5900	50.4100	50.5687	+0.434%	9,841	-1.204%
2025-02-12	50.2600	50.3500	50.2000	50.3500	-0.132%	3,239	-0.775%
2025-02-11	50.3950	50.4168	50.3950	50.4168	-0.086%	1,353	-0.906%
2025-02-10	50.4300	50.4600	50.4100	50.4600	+0.189%	1,175	-0.991%

.dark-mode .HSFJkv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSFJkv{ color: #333333; background-color: white; border: 2px solid #333333; }BNDSInfrastructure Capital Bond Income ETFstock NYSE ETF

BNDS
Infrastructure Capital Bond Income ETF
stock NYSE ETF