BNDD Quote, Trading Chart, Quadratic Deflation ETF

home / stock / bndd / bndd quote

Stock Information
Company Name: Quadratic Deflation ETF
Stock Symbol: BNDD
Market: NYSE
Website: kemet.com
Menu
BNDD BNDD Quote BNDD Short BNDD News BNDD Articles BNDD Message Board
Get BNDD Alerts

News, Short Squeeze, Breakout and More Instantly...
BNDD Quote
Last:$14.4395
Change Percent:-0.14%
Open:$14.42
Previous Close:$14.4395
High:$14.47
Low:$14.41
Volume:26,363
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BNDD Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$14.42
Close:$14.4395
High:$14.47
Low:$14.41
Volume:26,363
Date:2024-07-19
Open:$14.45
Close:$14.4
High:$14.46
Low:$14.4
Volume:12,588
Date:2024-07-18
Open:$14.46
Close:$14.4746
High:$14.4746
Low:$14.4599
Volume:2,113
Date:2024-07-17
Open:$14.56
Close:$14.5602
High:$14.5866
Low:$14.5599
Volume:991
Date:2024-07-16
Open:$14.49
Close:$14.5367
High:$14.56
Low:$14.47
Volume:106,855
Date:2024-07-15
Open:$14.36
Close:$14.3556
High:$14.41
Low:$14.35
Volume:123,464
Date:2024-07-12
Open:$14.505
Close:$14.5202
High:$14.5202
Low:$14.505
Volume:3,439
Date:2024-07-11
Open:$14.54
Close:$14.53
High:$14.5992
Low:$14.53
Volume:13,416
Date:2024-07-10
Open:$14.52
Close:$14.565
High:$14.57
Low:$14.52
Volume:1,685
Date:2024-07-09
Open:$14.56
Close:$14.53
High:$14.56
Low:$14.49
Volume:18,271
Date:2024-07-08
Open:$14.55
Close:$14.6142
High:$14.62
Low:$14.55
Volume:7,269
Date:2024-07-05
Open:$14.62
Close:$14.5918
High:$14.62
Low:$14.55
Volume:5,151
Date:2024-07-04
Open:$14.6
Close:$14.615
High:$14.615
Low:$14.58
Volume:5,491
Date:2024-07-03
Open:$14.6
Close:$14.615
High:$14.615
Low:$14.58
Volume:5,491
Date:2024-07-02
Open:$14.4
Close:$14.49
High:$14.51
Low:$14.39
Volume:2,373
Date:2024-07-01
Open:$14.53
Close:$14.43
High:$14.55
Low:$14.43
Volume:7,283
Date:2024-06-28
Open:$14.91
Close:$14.6752
High:$14.91
Low:$14.6752
Volume:5,882
Date:2024-06-27
Open:$14.952
Close:$14.9125
High:$14.952
Low:$14.91
Volume:1,841
Date:2024-06-26
Open:$14.98
Close:$14.95
High:$14.985
Low:$14.95
Volume:7,685
Date:2024-06-25
Open:$15.05
Close:$15.11
High:$15.11
Low:$15.05
Volume:987