Quadratic Deflation ETF

BNDD
🏛️ usa →
100.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.05 26.26 26.05 26.09 0.2M
2021-12-30 26.04 26.09 25.92 26.07 0.1M
2021-12-29 26.02 26.06 25.90 25.96 0.4M
2021-12-28 26.53 26.59 26.26 26.31 0.1M
2021-12-27 26.38 26.45 26.34 26.43 0.1M
2021-12-23 26.57 26.57 26.26 26.34 0.8M
2021-12-22 26.55 26.61 26.45 26.57 0.7M
2021-12-21 26.42 26.44 26.23 26.36 0.5M
2021-12-20 26.69 26.72 26.52 26.59 0.6M
2021-12-17 26.57 26.72 26.57 26.72 0.1M
2021-12-16 26.41 26.57 26.32 26.41 0.1M
2021-12-15 26.60 26.79 26.30 26.49 0.3M
2021-12-14 26.76 26.90 26.62 26.83 0.4M
2021-12-13 26.84 26.88 26.75 26.78 0.1M
2021-12-10 26.75 26.79 26.53 26.60 0.4M
2021-12-09 26.60 26.76 26.52 26.67 0.2M
2021-12-08 26.97 26.97 26.01 26.43 0.5M
2021-12-07 27.10 27.21 27.01 27.01 0.0M
2021-12-06 27.37 27.37 27.03 27.15 0.1M
2021-12-03 27.03 27.44 27.03 27.37 0.0M
2021-12-02 27.19 27.19 27.01 27.09 0.3M
2021-12-01 26.76 27.49 26.66 27.08 0.2M
2021-11-30 26.42 26.89 26.42 26.86 0.0M
2021-11-29 26.18 26.31 26.16 26.29 0.0M
2021-11-26 26.17 26.45 26.17 26.45 0.0M
2021-11-24 25.90 26.21 25.89 26.21 0.0M
2021-11-23 25.98 25.98 25.68 25.68 0.0M
2021-11-22 26.22 26.25 26.03 26.11 0.0M
2021-11-19 26.02 26.26 26.02 26.26 0.0M
2021-11-18 25.81 25.89 25.81 25.86 0.0M
2021-11-17 25.67 25.82 25.62 25.82 0.0M
2021-11-16 25.95 26.01 25.70 25.73 0.0M
2021-11-15 26.07 26.07 25.81 25.81 0.0M
2021-11-12 26.36 26.36 26.00 26.08 0.0M
2021-11-11 26.29 26.45 26.17 26.45 0.1M
2021-11-10 26.53 26.53 26.07 26.13 0.0M
2021-11-09 26.33 26.46 26.30 26.30 0.0M
2021-11-08 25.96 26.03 25.96 26.03 0.0M
2021-11-05 25.89 25.97 25.89 25.97 0.0M
2021-11-04 25.47 25.70 25.44 25.65 0.0M
2021-11-03 25.90 25.92 25.54 25.54 0.0M
2021-11-02 25.93 25.93 25.84 25.86 0.0M
2021-11-01 25.80 25.87 25.75 25.87 0.0M
2021-10-29 25.91 25.91 25.82 25.82 0.0M
2021-10-28 25.96 25.96 25.74 25.76 0.0M
2021-10-27 25.34 25.69 25.34 25.68 0.0M
2021-10-26 25.01 25.12 24.93 25.12 0.0M
2021-10-25 24.93 24.98 24.83 24.98 0.0M
2021-10-22 24.95 25.04 24.94 24.94 0.0M
2021-10-21 24.59 24.61 24.58 24.60 0.0M
2021-10-20 24.59 24.59 24.55 24.55 0.0M
2021-10-19 24.96 24.96 24.81 24.81 0.0M
2021-10-18 24.97 25.26 24.97 25.17 0.0M
2021-10-15 24.70 24.78 24.61 24.78 0.0M
2021-10-14 24.70 24.86 24.70 24.76 0.0M
2021-10-13 24.37 24.59 24.37 24.59 0.0M
2021-10-12 23.80 24.02 23.80 24.02 0.0M
2021-10-11 23.64 23.64 23.62 23.62 0.0M
2021-10-08 23.60 23.65 23.56 23.63 0.0M
2021-10-07 23.83 23.83 23.78 23.78 0.0M
2021-10-06 24.02 24.04 23.99 24.02 0.0M
2021-10-05 23.90 23.90 23.84 23.86 0.0M
2021-10-04 24.00 24.15 24.00 24.07 0.0M
2021-10-01 24.02 24.10 24.02 24.10 0.1M
2021-09-30 23.93 23.96 23.92 23.94 0.0M
2021-09-29 24.10 24.10 23.87 23.96 0.0M
2021-09-28 24.00 24.09 23.96 24.00 0.0M
2021-09-27 24.34 24.45 24.34 24.42 0.0M
2021-09-24 24.70 24.70 24.51 24.53 0.0M
2021-09-23 25.19 25.19 24.82 24.83 0.0M
2021-09-22 25.00 25.27 25.00 25.27 0.0M
2021-09-21 24.96 24.99 24.96 24.98 0.1M