NYSEArca - Delayed Quote USD
Infrastructure Capital Bond Income ETF (BNDS)
46.85
-0.01
(-0.01%)
At close: April 11 at 1:43:01 PM EDT
47.00
+0.15
+(0.32%)
After hours: April 11 at 5:29:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 11, 2025 | 46.50 | 46.85 | 46.50 | 46.85 | 46.85 | 4,200 |
Apr 10, 2025 | 47.28 | 47.34 | 46.78 | 46.86 | 46.86 | 13,500 |
Apr 9, 2025 | 46.79 | 47.71 | 46.44 | 47.71 | 47.71 | 31,400 |
Apr 8, 2025 | 47.36 | 47.55 | 46.70 | 46.70 | 46.70 | 28,000 |
Apr 7, 2025 | 46.98 | 47.56 | 46.98 | 47.15 | 47.15 | 30,400 |
Apr 4, 2025 | 48.52 | 48.52 | 47.64 | 47.77 | 47.77 | 23,900 |
Apr 3, 2025 | 49.15 | 49.15 | 48.67 | 48.78 | 48.78 | 50,600 |
Apr 2, 2025 | 49.29 | 49.39 | 49.20 | 49.39 | 49.39 | 24,500 |
Apr 1, 2025 | 49.16 | 49.28 | 49.10 | 49.28 | 49.28 | 13,100 |
Mar 31, 2025 | 49.25 | 49.26 | 49.17 | 49.22 | 49.22 | 15,200 |
Mar 28, 2025 | 0.33 Dividend | |||||
Mar 28, 2025 | 49.59 | 49.59 | 49.24 | 49.30 | 49.30 | 18,900 |
Mar 27, 2025 | 49.80 | 49.82 | 49.71 | 49.71 | 49.38 | 9,500 |
Mar 26, 2025 | 50.13 | 50.13 | 49.85 | 49.85 | 49.51 | 8,700 |
Mar 25, 2025 | 50.12 | 50.15 | 50.11 | 50.13 | 49.79 | 9,900 |
Mar 24, 2025 | 50.10 | 50.12 | 50.02 | 50.10 | 49.77 | 11,200 |
Mar 21, 2025 | 50.15 | 50.15 | 50.00 | 50.03 | 49.69 | 4,200 |
Mar 20, 2025 | 50.04 | 50.09 | 50.03 | 50.06 | 49.72 | 15,900 |
Mar 19, 2025 | 49.90 | 50.09 | 49.90 | 50.01 | 49.67 | 17,800 |
Mar 18, 2025 | 49.94 | 49.98 | 49.90 | 49.94 | 49.60 | 6,500 |
Mar 17, 2025 | 50.06 | 50.06 | 49.85 | 49.98 | 49.64 | 17,500 |
Mar 14, 2025 | 49.72 | 49.86 | 49.71 | 49.83 | 49.49 | 26,600 |
Mar 13, 2025 | 49.85 | 49.85 | 49.70 | 49.70 | 49.37 | 23,100 |
Mar 12, 2025 | 49.74 | 49.87 | 49.74 | 49.81 | 49.48 | 2,400 |
Mar 11, 2025 | 50.02 | 50.03 | 49.75 | 49.75 | 49.42 | 42,700 |
Mar 10, 2025 | 50.11 | 50.15 | 49.99 | 49.99 | 49.66 | 12,500 |
Mar 7, 2025 | 50.10 | 50.21 | 50.10 | 50.13 | 49.79 | 11,900 |
Mar 6, 2025 | 50.24 | 50.24 | 50.05 | 50.07 | 49.73 | 21,800 |
Mar 5, 2025 | 50.39 | 50.39 | 50.17 | 50.26 | 49.92 | 23,000 |
Mar 4, 2025 | 50.41 | 50.41 | 50.15 | 50.26 | 49.92 | 104,600 |
Mar 3, 2025 | 50.51 | 50.51 | 50.41 | 50.44 | 50.10 | 33,100 |
Feb 28, 2025 | 50.72 | 50.72 | 50.36 | 50.53 | 50.19 | 44,600 |
Feb 27, 2025 | 0.33 Dividend | |||||
Feb 27, 2025 | 50.67 | 50.67 | 50.40 | 50.40 | 50.06 | 26,700 |
Feb 26, 2025 | 50.75 | 50.80 | 50.70 | 50.76 | 50.09 | 22,800 |
Feb 25, 2025 | 50.69 | 50.71 | 50.65 | 50.70 | 50.03 | 6,700 |
Feb 24, 2025 | 50.65 | 50.67 | 50.62 | 50.64 | 49.97 | 4,500 |
Feb 21, 2025 | 50.62 | 50.68 | 50.58 | 50.58 | 49.91 | 4,300 |
Feb 20, 2025 | 50.52 | 50.57 | 50.47 | 50.57 | 49.90 | 12,200 |
Feb 19, 2025 | 50.57 | 50.63 | 50.50 | 50.56 | 49.89 | 8,000 |
Feb 18, 2025 | 50.79 | 50.79 | 50.58 | 50.58 | 49.91 | 21,100 |
Feb 14, 2025 | 50.66 | 50.68 | 50.64 | 50.64 | 49.97 | 4,500 |
Feb 13, 2025 | 50.46 | 50.59 | 50.41 | 50.57 | 49.90 | 9,800 |
Feb 12, 2025 | 50.26 | 50.35 | 50.20 | 50.35 | 49.68 | 3,200 |
Feb 11, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 49.75 | 1,400 |
Feb 10, 2025 | 50.43 | 50.46 | 50.41 | 50.46 | 49.79 | 1,200 |
Feb 7, 2025 | 50.35 | 50.41 | 50.35 | 50.37 | 49.70 | 1,500 |
Feb 6, 2025 | 50.50 | 50.53 | 50.46 | 50.46 | 49.79 | 5,300 |
Feb 5, 2025 | 50.35 | 50.50 | 50.35 | 50.50 | 49.83 | 6,800 |
Feb 4, 2025 | 50.31 | 50.38 | 50.31 | 50.38 | 49.71 | 2,600 |
Feb 3, 2025 | 50.29 | 50.34 | 50.28 | 50.33 | 49.66 | 3,600 |
Jan 31, 2025 | 50.48 | 50.48 | 50.40 | 50.40 | 49.74 | 2,400 |
Jan 30, 2025 | 0.33 Dividend | |||||
Jan 30, 2025 | 50.45 | 50.50 | 50.44 | 50.50 | 49.83 | 5,100 |
Jan 29, 2025 | 50.79 | 50.80 | 50.78 | 50.79 | 49.79 | 4,000 |
Jan 28, 2025 | 50.76 | 50.77 | 50.71 | 50.77 | 49.77 | 2,300 |
Jan 27, 2025 | 50.66 | 50.78 | 50.65 | 50.78 | 49.78 | 4,800 |
Jan 24, 2025 | 50.66 | 50.71 | 50.66 | 50.68 | 49.68 | 2,200 |
Jan 23, 2025 | 50.65 | 50.70 | 50.62 | 50.66 | 49.66 | 15,100 |
Jan 22, 2025 | 50.64 | 50.66 | 50.62 | 50.62 | 49.62 | 2,500 |
Jan 21, 2025 | 50.50 | 50.63 | 50.50 | 50.63 | 49.63 | 5,100 |
Jan 17, 2025 | 50.36 | 50.43 | 50.36 | 50.43 | 49.43 | 4,400 |
Jan 16, 2025 | 50.39 | 50.48 | 50.37 | 50.42 | 49.42 | 2,000 |
Jan 15, 2025 | 50.25 | 50.32 | 50.24 | 50.32 | 49.33 | 16,300 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%
PPH VanEck Pharmaceutical ETF
82.01
+2.15%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
IYW iShares U.S. Technology ETF
135.70
+2.15%
FLN First Trust Latin America AlphaDEX Fund
16.76
+2.10%
GII SPDR S&P Global Infrastructure ETF
61.10
+2.13%