Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BONDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 3.27 | -0.110 | -3.25% | 3.39 | 3.45 | 3.21 | 516,917.00 |
| Jun 01 2024 | 3.38 | 0.030 | 0.90% | 3.35 | 3.48 | 3.30 | 548,066.00 |
| May 31 2024 | 3.35 | 0.010 | 0.30% | 3.33 | 3.38 | 3.24 | 354,920.00 |
| May 30 2024 | 3.34 | -0.010 | -0.30% | 3.36 | 3.44 | 3.25 | 415,121.00 |
| May 29 2024 | 3.35 | -0.050 | -1.47% | 3.40 | 3.60 | 3.31 | 1,002,700.00 |
| May 28 2024 | 3.40 | -0.010 | -0.29% | 3.41 | 3.55 | 3.32 | 1,171,784.00 |
| May 27 2024 | 3.41 | 0.250 | 7.91% | 3.16 | 3.51 | 3.16 | 1,710,923.00 |
| May 26 2024 | 3.16 | -0.040 | -1.25% | 3.21 | 3.21 | 3.10 | 296,758.00 |
| May 25 2024 | 3.20 | 0.00 | 0.00% | 3.19 | 3.27 | 3.18 | 297,211.00 |
| May 24 2024 | 3.20 | 0.080 | 2.56% | 3.12 | 3.25 | 3.02 | 468,957.00 |
| May 23 2024 | 3.12 | -0.020 | -0.64% | 3.14 | 3.25 | 2.91 | 1,085,376.00 |
| May 22 2024 | 3.14 | -0.060 | -1.88% | 3.20 | 3.20 | 3.05 | 415,438.00 |
| May 21 2024 | 3.20 | -0.010 | -0.31% | 3.21 | 3.29 | 3.12 | 984,615.00 |
| May 20 2024 | 3.21 | 0.330 | 11.46% | 2.89 | 3.22 | 2.84 | 832,020.00 |
| May 19 2024 | 2.88 | -0.140 | -4.64% | 3.02 | 3.04 | 2.84 | 308,757.00 |
| May 18 2024 | 3.02 | 0.010 | 0.33% | 3.02 | 3.07 | 2.96 | 304,149.00 |
| May 17 2024 | 3.01 | 0.070 | 2.38% | 2.94 | 3.05 | 2.90 | 298,764.00 |
| May 16 2024 | 2.94 | -0.020 | -0.68% | 2.95 | 3.00 | 2.81 | 466,424.00 |
| May 15 2024 | 2.96 | 0.200 | 7.25% | 2.76 | 2.98 | 2.75 | 437,043.00 |
| May 14 2024 | 2.76 | -0.090 | -3.16% | 2.85 | 2.89 | 2.74 | 466,887.00 |
| May 13 2024 | 2.85 | -0.040 | -1.38% | 2.90 | 3.01 | 2.69 | 623,857.00 |
| May 12 2024 | 2.89 | -0.090 | -3.02% | 2.99 | 3.06 | 2.88 | 374,963.00 |
| May 11 2024 | 2.98 | -0.020 | -0.67% | 3.00 | 3.15 | 2.98 | 392,845.00 |
| May 10 2024 | 3.00 | -0.160 | -5.06% | 3.16 | 3.19 | 2.96 | 540,793.00 |
| May 09 2024 | 3.16 | 0.160 | 5.33% | 3.00 | 3.24 | 2.98 | 1,012,079.00 |
| May 08 2024 | 3.00 | -0.070 | -2.28% | 3.07 | 3.11 | 2.94 | 748,290.00 |
| May 07 2024 | 3.07 | -0.010 | -0.32% | 3.08 | 3.18 | 3.04 | 492,105.00 |
| May 06 2024 | 3.08 | -0.130 | -4.05% | 3.18 | 3.24 | 3.06 | 700,697.00 |
| May 05 2024 | 3.21 | 0.210 | 7.00% | 3.00 | 3.29 | 2.92 | 1,041,287.00 |
| May 04 2024 | 3.00 | 0.010 | 0.33% | 2.99 | 3.03 | 2.96 | 372,883.00 |
| May 03 2024 | 2.99 | 0.110 | 3.82% | 2.88 | 3.03 | 2.83 | 566,817.00 |
| May 02 2024 | 2.88 | 0.150 | 5.49% | 2.73 | 2.92 | 2.65 | 680,918.00 |
| May 01 2024 | 2.73 | 0.00 | 0.00% | 2.71 | 2.73 | 2.51 | 950,868.00 |
| Apr 30 2024 | 2.73 | -0.190 | -6.51% | 2.93 | 2.95 | 2.61 | 790,646.00 |
| Apr 29 2024 | 2.92 | -0.070 | -2.34% | 2.87 | 3.04 | 2.80 | 1,532,316.00 |
| Apr 28 2024 | 2.99 | 0.120 | 4.18% | 2.87 | 3.10 | 2.87 | 1,436,832.00 |
| Apr 27 2024 | 2.87 | 0.00 | 0.00% | 2.87 | 2.91 | 2.73 | 509,693.00 |
| Apr 26 2024 | 2.87 | -0.060 | -2.05% | 2.93 | 2.95 | 2.83 | 439,239.00 |
| Apr 25 2024 | 2.93 | 0.010 | 0.34% | 2.92 | 2.97 | 2.79 | 739,799.00 |
| Apr 24 2024 | 2.92 | -0.210 | -6.71% | 3.13 | 3.22 | 2.87 | 910,630.00 |
| Apr 23 2024 | 3.13 | 0.00 | 0.00% | 3.14 | 3.17 | 3.07 | 518,768.00 |
| Apr 22 2024 | 3.13 | 0.080 | 2.62% | 3.05 | 3.18 | 3.03 | 374,953.00 |
| Apr 21 2024 | 3.05 | -0.050 | -1.61% | 3.11 | 3.21 | 2.99 | 531,531.00 |
| Apr 20 2024 | 3.10 | 0.250 | 8.77% | 2.84 | 3.12 | 2.80 | 749,426.00 |
| Apr 19 2024 | 2.85 | 0.050 | 1.79% | 2.80 | 2.93 | 2.56 | 927,401.00 |
| Apr 18 2024 | 2.80 | 0.030 | 1.08% | 2.77 | 2.85 | 2.67 | 713,617.00 |
| Apr 17 2024 | 2.77 | -0.160 | -5.46% | 2.93 | 2.96 | 2.68 | 1,071,607.00 |
| Apr 16 2024 | 2.93 | 0.070 | 2.45% | 2.87 | 2.98 | 2.75 | 724,283.00 |
| Apr 15 2024 | 2.86 | -0.160 | -5.30% | 3.00 | 3.15 | 2.79 | 978,126.00 |
| Apr 14 2024 | 3.02 | 0.190 | 6.71% | 2.80 | 3.05 | 2.67 | 1,511,587.00 |
| Apr 13 2024 | 2.83 | -0.690 | -19.60% | 3.51 | 3.61 | 2.37 | 2,817,588.00 |
| Apr 12 2024 | 3.52 | -0.620 | -14.98% | 4.16 | 4.20 | 3.27 | 2,053,785.00 |
| Apr 11 2024 | 4.14 | -0.030 | -0.72% | 4.18 | 4.19 | 3.99 | 890,243.00 |
| Apr 10 2024 | 4.17 | -0.160 | -3.70% | 4.32 | 4.39 | 3.91 | 1,037,410.00 |
| Apr 09 2024 | 4.33 | -0.180 | -3.99% | 4.50 | 4.54 | 4.28 | 797,738.00 |
| Apr 08 2024 | 4.51 | 0.070 | 1.58% | 4.43 | 4.55 | 4.33 | 1,212,015.00 |
| Apr 07 2024 | 4.44 | -0.070 | -1.55% | 4.51 | 4.67 | 4.38 | 2,072,705.00 |
| Apr 06 2024 | 4.51 | 0.050 | 1.12% | 4.45 | 4.56 | 4.36 | 1,472,438.00 |
| Apr 05 2024 | 4.46 | -0.090 | -1.98% | 4.52 | 4.63 | 4.28 | 1,258,957.00 |
| Apr 04 2024 | 4.55 | 0.200 | 4.60% | 4.33 | 4.65 | 4.30 | 1,918,562.00 |
| Apr 03 2024 | 4.35 | -0.180 | -3.97% | 4.49 | 4.64 | 4.21 | 1,826,328.00 |
| Apr 02 2024 | 4.53 | 0.150 | 3.42% | 4.36 | 4.61 | 4.07 | 3,273,020.00 |
| Apr 01 2024 | 4.38 | -0.170 | -3.74% | 4.54 | 4.59 | 4.05 | 1,459,918.00 |
| Mar 31 2024 | 4.55 | 0.030 | 0.66% | 4.53 | 4.61 | 4.46 | 804,605.00 |
| Mar 30 2024 | 4.52 | -0.140 | -3.00% | 4.67 | 4.68 | 4.47 | 1,481,707.00 |
| Mar 29 2024 | 4.66 | -0.370 | -7.36% | 5.04 | 5.13 | 4.56 | 2,900,332.00 |
| Mar 28 2024 | 5.03 | 0.240 | 5.01% | 4.86 | 6.39 | 4.68 | 16,471,251.00 |
| Mar 27 2024 | 4.79 | 0.290 | 6.44% | 4.51 | 5.01 | 4.33 | 3,820,748.00 |
| Mar 26 2024 | 4.50 | 0.110 | 2.51% | 4.39 | 4.73 | 4.36 | 3,482,921.00 |
| Mar 25 2024 | 4.39 | 0.070 | 1.62% | 4.30 | 4.41 | 4.23 | 2,089,580.00 |
| Mar 24 2024 | 4.32 | 0.210 | 5.11% | 4.10 | 4.37 | 4.04 | 1,826,176.00 |
| Mar 23 2024 | 4.11 | 0.040 | 0.98% | 4.07 | 4.22 | 4.02 | 783,410.00 |
| Mar 22 2024 | 4.07 | -0.010 | -0.25% | 4.07 | 4.17 | 3.85 | 1,002,989.00 |
| Mar 21 2024 | 4.08 | -0.100 | -2.39% | 4.17 | 4.23 | 3.97 | 1,092,169.00 |
| Mar 20 2024 | 4.18 | 0.180 | 4.50% | 3.99 | 4.29 | 3.80 | 1,670,475.00 |
| Mar 19 2024 | 4.00 | -0.060 | -1.48% | 4.10 | 4.26 | 3.52 | 2,388,226.00 |
| Mar 18 2024 | 4.06 | -0.380 | -8.56% | 4.43 | 4.47 | 3.96 | 1,934,544.00 |
| Mar 17 2024 | 4.44 | -0.040 | -0.89% | 4.61 | 5.07 | 4.26 | 6,973,911.00 |
| Mar 16 2024 | 4.48 | -0.060 | -1.32% | 4.53 | 5.40 | 4.24 | 6,226,125.00 |
| Mar 15 2024 | 4.54 | -0.180 | -3.81% | 4.72 | 4.75 | 4.15 | 3,745,311.00 |
| Mar 14 2024 | 4.72 | 0.050 | 1.07% | 4.70 | 4.96 | 4.35 | 2,572,439.00 |
| Mar 13 2024 | 4.67 | -0.150 | -3.11% | 4.79 | 4.87 | 4.47 | 1,657,005.00 |
| Mar 12 2024 | 4.82 | 0.370 | 8.31% | 4.45 | 4.95 | 4.38 | 4,568,661.00 |
| Mar 11 2024 | 4.45 | 0.310 | 7.49% | 4.13 | 4.67 | 3.87 | 4,003,990.00 |
| Mar 10 2024 | 4.14 | -0.050 | -1.19% | 4.21 | 4.31 | 3.93 | 1,403,791.00 |
| Mar 09 2024 | 4.19 | 0.090 | 2.20% | 4.09 | 4.51 | 4.06 | 1,998,760.00 |
| Mar 08 2024 | 4.10 | 0.040 | 0.99% | 4.06 | 4.11 | 3.78 | 931,173.00 |
| Mar 07 2024 | 4.06 | 0.230 | 6.01% | 3.84 | 4.08 | 3.76 | 1,498,089.00 |
| Mar 06 2024 | 3.83 | 0.130 | 3.51% | 3.70 | 3.87 | 3.53 | 1,859,932.00 |
| Mar 05 2024 | 3.70 | -0.490 | -11.69% | 4.17 | 4.28 | 3.00 | 2,006,293.00 |
