Quadratic Deflation ETF (BNDD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 13.52 | 13.5257 | 13.35 | 1026 | 13.43615375 | SP |
| 4 | 0.19 | 1.42535633908 | 13.33 | 13.7458 | 13.305 | 3474 | 13.52580216 | SP |
| 12 | -0.77 | -5.38838348495 | 14.29 | 14.43 | 13.2001 | 6601 | 13.85299025 | SP |
| 26 | -1.41 | -9.44407233758 | 14.93 | 14.98 | 13.2001 | 11539 | 14.15018211 | SP |
| 52 | -1.07 | -7.33379026731 | 14.59 | 15.19 | 13.2001 | 14698 | 14.51716875 | SP |
| 156 | -12.06 | -47.146207975 | 25.58 | 26.25 | 13.2001 | 92198 | 18.30132537 | SP |
| 260 | -11.44 | -45.8333333333 | 24.96 | 27.49 | 13.2001 | 98632 | 19.67362957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 13.4396 | 0.07 | 0.52 | 13.42 | 13.4396 | 13.415 | 830 |
| 1740007800 | 13.3699 | -0.03 | -0.19 | 13.39 | 13.4 | 13.35 | 692 |
| 1739921400 | 13.3949 | -0.13 | -0.97 | 13.42 | 13.48 | 13.3949 | 1439 |
| 1739575800 | 13.5257 | 0.01 | 0.09 | 13.52 | 13.5257 | 13.5 | 1143 |
| 1739489400 | 13.5135 | 0.15 | 1.13 | 13.44 | 13.5135 | 13.44 | 1130 |
| 1739403000 | 13.3626 | -0.13 | -0.98 | 13.4 | 13.41 | 13.35 | 816 |
| 1739316600 | 13.4946 | -0.06 | -0.45 | 13.54 | 13.5499 | 13.4946 | 1820 |
| 1739230200 | 13.555 | -0.1 | -0.73 | 13.61 | 13.61 | 13.54 | 4077 |
| 1738971000 | 13.655 | -0.07 | -0.48 | 13.65 | 13.68 | 13.65 | 772 |
| 1738884600 | 13.7212 | 0.02 | 0.12 | 13.73 | 13.7458 | 13.67 | 4504 |
| 1738798200 | 13.705 | 0.22 | 1.63 | 13.67 | 13.715 | 13.65 | 9649 |
| 1738711800 | 13.485 | -0.03 | -0.22 | 13.42 | 13.485 | 13.39 | 12725 |
| 1738625400 | 13.515 | 0.21 | 1.54 | 13.5 | 13.57 | 13.48 | 11990 |
| 1738366200 | 13.31 | -0.12 | -0.89 | 13.42 | 13.4606 | 13.305 | 4275 |
| 1738279800 | 13.43 | -0.04 | -0.31 | 13.49 | 13.49 | 13.43 | 847 |
| 1738193400 | 13.472 | 0 | 0.01 | 13.48 | 13.5 | 13.45 | 809 |
| 1738107000 | 13.47 | -0.02 | -0.11 | 13.4494 | 13.47 | 13.4 | 2411 |
| 1738020600 | 13.485 | 0.11 | 0.82 | 13.45 | 13.485 | 13.44 | 5272 |
| 1737761400 | 13.375 | -0.12 | -0.89 | 13.33 | 13.375 | 13.33 | 1440 |
| 1737675000 | 13.495 | 0 | 0.00 | 13.495 | 13.495 | 13.495 | 0 |
| 1737588600 | 13.495 | -0.03 | -0.18 | 13.53 | 13.53 | 13.49 | 1003 |
| 1737502200 | 13.52 | 0.12 | 0.86 | 13.45 | 13.5332 | 13.45 | 19721 |
| 1737156600 | 13.405 | 0.05 | 0.41 | 13.44 | 13.44 | 13.36 | 6699 |
| 1737070200 | 13.35 | 0.01 | 0.05 | 13.35 | 13.3809 | 13.32 | 3732 |
| 1736983800 | 13.3437 | 0.09 | 0.71 | 13.34 | 13.3866 | 13.29 | 4000 |
| 1736897400 | 13.25 | -0.07 | -0.53 | 13.23 | 13.26 | 13.22 | 3037 |
| 1736811000 | 13.32 | -0.03 | -0.19 | 13.37 | 13.37 | 13.26 | 8302 |
| 1736551800 | 13.345 | 0.07 | 0.51 | 13.21 | 13.345 | 13.21 | 3920 |
| 1736379000 | 13.2768 | 0 | 0.01 | 13.19 | 13.2768 | 13.19 | 4504 |
| 1736292600 | 13.275 | -0.12 | -0.86 | 13.38 | 13.38 | 13.27 | 8161 |
| 1736206200 | 13.39 | -0.11 | -0.82 | 13.46 | 13.46 | 13.39 | 945 |
| 1735947000 | 13.5003 | 0.02 | 0.11 | 13.54 | 13.54 | 13.5002 | 595 |
| 1735860600 | 13.485 | -0.03 | -0.22 | 13.54 | 13.54 | 13.48 | 2772 |
| 1735687800 | 13.515 | -0.01 | -0.04 | 13.59 | 13.5957 | 13.51 | 9731 |
| 1735601400 | 13.52 | -0.02 | -0.11 | 13.55 | 13.55 | 13.49 | 5797 |
| 1735342200 | 13.535 | -0.15 | -1.11 | 13.61 | 13.61 | 13.535 | 1976 |
| 1735255800 | 13.6874 | -0.06 | -0.46 | 13.63 | 13.6874 | 13.63 | 1311 |
| 1735077840 | 13.75 | 0.09 | 0.63 | 13.65 | 13.75 | 13.65 | 921 |
| 1734996600 | 13.6634 | -0.1 | -0.73 | 13.75 | 13.75 | 13.63 | 8603 |
| 1734737400 | 13.7639 | 0.02 | 0.17 | 13.73 | 13.81 | 13.73 | 3660 |
| 1734651000 | 13.74 | -0.27 | -1.91 | 13.73 | 13.74 | 13.62 | 1789 |
| 1734564600 | 14.0073 | 0.03 | 0.18 | 13.87 | 14.01 | 13.87 | 7648 |
| 1734478200 | 13.9818 | 0.05 | 0.35 | 13.98 | 14.01 | 13.94 | 5550 |
| 1734391800 | 13.9337 | 0.04 | 0.31 | 13.92 | 13.97 | 13.8541 | 11569 |
| 1734132600 | 13.89 | -0.08 | -0.54 | 13.95 | 13.95 | 13.89 | 4599 |
| 1734046200 | 13.965 | -0.13 | -0.89 | 14.01 | 14.01 | 13.965 | 1279 |
| 1733959800 | 14.09 | -0.15 | -1.02 | 14.18 | 14.19 | 14.09 | 80600 |
| 1733873400 | 14.2357 | -0.04 | -0.31 | 14.21 | 14.26 | 14.21 | 3205 |
| 1733787000 | 14.28 | -0.08 | -0.52 | 14.32 | 14.32 | 14.2701 | 4680 |
| 1733527800 | 14.355 | -0.08 | -0.52 | 14.4 | 14.4 | 14.33 | 3910 |
| 1733441400 | 14.43 | 0.08 | 0.58 | 14.37 | 14.43 | 14.37 | 515 |
| 1733355000 | 14.3474 | 0.08 | 0.59 | 14.19 | 14.35 | 14.19 | 60810 |
| 1733268600 | 14.2635 | -0.16 | -1.09 | 14.36 | 14.36 | 14.2635 | 2682 |
| 1733182200 | 14.4205 | 0.12 | 0.86 | 14.28 | 14.43 | 14.28 | 2684 |
| 1732917840 | 14.2975 | 0.11 | 0.76 | 14.29 | 14.2975 | 14.2899 | 812 |
| 1732750200 | 14.19 | -0.05 | -0.32 | 14.21 | 14.2118 | 14.16 | 7443 |
| 1732663800 | 14.2356 | -0.03 | -0.18 | 14.2 | 14.25 | 14.2 | 2378 |
| 1732577400 | 14.2607 | 0.25 | 1.75 | 14.18 | 14.27 | 14.18 | 2735 |
| 1732318200 | 14.015 | 0.04 | 0.25 | 14.01 | 14.03 | 13.965 | 2466 |
| 1732231800 | 13.98 | 0.04 | 0.29 | 13.94 | 13.98 | 13.925 | 7048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
