Unlock stock picks and a broker-level newsfeed that powers Wall Street.

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 Adj Close Volume
Apr 11, 202546.5046.8546.5046.8546.854,200
Apr 10, 202547.2847.3446.7846.8646.8613,500
Apr 9, 202546.7947.7146.4447.7147.7131,400
Apr 8, 202547.3647.5546.7046.7046.7028,000
Apr 7, 202546.9847.5646.9847.1547.1530,400
Apr 4, 202548.5248.5247.6447.7747.7723,900
Apr 3, 202549.1549.1548.6748.7848.7850,600
Apr 2, 202549.2949.3949.2049.3949.3924,500
Apr 1, 202549.1649.2849.1049.2849.2813,100
Mar 31, 202549.2549.2649.1749.2249.2215,200
Mar 28, 2025 0.33 Dividend
Mar 28, 202549.5949.5949.2449.3049.3018,900
Mar 27, 202549.8049.8249.7149.7149.389,500
Mar 26, 202550.1350.1349.8549.8549.518,700
Mar 25, 202550.1250.1550.1150.1349.799,900
Mar 24, 202550.1050.1250.0250.1049.7711,200
Mar 21, 202550.1550.1550.0050.0349.694,200
Mar 20, 202550.0450.0950.0350.0649.7215,900
Mar 19, 202549.9050.0949.9050.0149.6717,800
Mar 18, 202549.9449.9849.9049.9449.606,500
Mar 17, 202550.0650.0649.8549.9849.6417,500
Mar 14, 202549.7249.8649.7149.8349.4926,600
Mar 13, 202549.8549.8549.7049.7049.3723,100
Mar 12, 202549.7449.8749.7449.8149.482,400
Mar 11, 202550.0250.0349.7549.7549.4242,700
Mar 10, 202550.1150.1549.9949.9949.6612,500
Mar 7, 202550.1050.2150.1050.1349.7911,900
Mar 6, 202550.2450.2450.0550.0749.7321,800
Mar 5, 202550.3950.3950.1750.2649.9223,000
Mar 4, 202550.4150.4150.1550.2649.92104,600
Mar 3, 202550.5150.5150.4150.4450.1033,100
Feb 28, 202550.7250.7250.3650.5350.1944,600
Feb 27, 2025 0.33 Dividend
Feb 27, 202550.6750.6750.4050.4050.0626,700
Feb 26, 202550.7550.8050.7050.7650.0922,800
Feb 25, 202550.6950.7150.6550.7050.036,700
Feb 24, 202550.6550.6750.6250.6449.974,500
Feb 21, 202550.6250.6850.5850.5849.914,300
Feb 20, 202550.5250.5750.4750.5749.9012,200
Feb 19, 202550.5750.6350.5050.5649.898,000
Feb 18, 202550.7950.7950.5850.5849.9121,100
Feb 14, 202550.6650.6850.6450.6449.974,500
Feb 13, 202550.4650.5950.4150.5749.909,800
Feb 12, 202550.2650.3550.2050.3549.683,200
Feb 11, 202550.4050.4250.4050.4249.751,400
Feb 10, 202550.4350.4650.4150.4649.791,200
Feb 7, 202550.3550.4150.3550.3749.701,500
Feb 6, 202550.5050.5350.4650.4649.795,300
Feb 5, 202550.3550.5050.3550.5049.836,800
Feb 4, 202550.3150.3850.3150.3849.712,600
Feb 3, 202550.2950.3450.2850.3349.663,600
Jan 31, 202550.4850.4850.4050.4049.742,400
Jan 30, 2025 0.33 Dividend
Jan 30, 202550.4550.5050.4450.5049.835,100
Jan 29, 202550.7950.8050.7850.7949.794,000
Jan 28, 202550.7650.7750.7150.7749.772,300
Jan 27, 202550.6650.7850.6550.7849.784,800
Jan 24, 202550.6650.7150.6650.6849.682,200
Jan 23, 202550.6550.7050.6250.6649.6615,100
Jan 22, 202550.6450.6650.6250.6249.622,500
Jan 21, 202550.5050.6350.5050.6349.635,100
Jan 17, 202550.3650.4350.3650.4349.434,400
Jan 16, 202550.3950.4850.3750.4249.422,000
Jan 15, 202550.2550.3250.2450.3249.3316,300

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.