Infrastructure Capital Bond Income ETF (BNDS)

Last Price50.99

Change+0.16 (0.31%)

NYSE · Last Trade: Jan 18th, 5:27 AM EST

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

Date Range:

2025-10-18 - 2026-01-18

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	50.83	51.07	50.83	50.99	25,978	50.99
1/15/2026	50.90	50.90	50.80	50.83	23,887	50.83
1/14/2026	50.67	50.84	50.67	50.83	8,056	50.83
1/13/2026	50.86	50.86	50.73	50.79	10,925	50.79
1/12/2026	50.55	50.69	50.55	50.67	16,610	50.67
1/09/2026	50.56	50.73	50.56	50.70	13,708	50.70
1/08/2026	50.48	50.62	50.47	50.55	13,439	50.55
1/07/2026	50.64	50.64	50.50	50.57	21,311	50.57
1/06/2026	50.49	50.59	50.40	50.58	26,659	50.58
1/05/2026	50.58	50.64	50.45	50.55	52,090	50.55
1/02/2026	50.47	50.47	50.30	50.41	46,220	50.41
12/31/2025	50.32	50.37	50.26	50.30	19,188	50.30
12/30/2025	50.33	50.35	50.20	50.29	21,485	50.29
12/29/2025	50.61	50.68	50.53	50.62	43,912	50.28
12/26/2025	50.70	50.70	50.52	50.58	10,381	50.25
12/24/2025	50.48	50.68	50.46	50.60	16,949	50.26
12/23/2025	50.54	50.55	50.37	50.52	17,841	50.18
12/22/2025	50.69	50.69	50.53	50.59	32,291	50.25
12/19/2025	50.67	50.67	50.48	50.57	38,586	50.23
12/18/2025	50.57	50.57	50.48	50.54	7,510	50.20
12/17/2025	50.45	50.50	50.40	50.42	8,921	50.08
12/16/2025	50.49	50.54	50.40	50.40	17,272	50.06
12/15/2025	50.63	50.63	50.44	50.51	4,977	50.17
12/12/2025	50.62	50.62	50.45	50.47	8,648	50.13
12/11/2025	50.61	50.63	50.52	50.63	11,141	50.29
12/10/2025	50.60	50.62	50.42	50.61	32,003	50.27
12/09/2025	50.66	50.66	50.42	50.47	75,151	50.13
12/08/2025	50.50	50.53	50.42	50.47	21,215	50.13
12/05/2025	50.56	50.57	50.50	50.53	3,998	50.19
12/04/2025	50.62	50.63	50.52	50.55	2,561	50.22
12/03/2025	50.67	50.67	50.52	50.59	3,043	50.25
12/02/2025	50.51	50.51	50.46	50.49	2,426	50.15
12/01/2025	50.38	50.43	50.38	50.41	1,793	50.07
11/28/2025	50.57	50.57	50.52	50.52	6,200	50.18
11/26/2025	50.27	50.44	50.27	50.43	1,377	50.09
11/25/2025	50.48	50.60	50.48	50.59	7,903	49.92
11/24/2025	50.25	50.58	50.25	50.49	8,084	49.82
11/21/2025	50.19	50.37	50.14	50.34	21,216	49.68
11/20/2025	50.33	50.48	50.22	50.22	19,700	49.56
11/19/2025	50.35	50.42	50.27	50.34	3,118	49.68
11/18/2025	50.44	50.44	50.33	50.37	10,153	49.70
11/17/2025	50.48	50.49	50.39	50.40	9,484	49.73
11/14/2025	50.40	50.50	50.40	50.46	13,833	49.80
11/13/2025	50.55	50.55	50.36	50.36	15,805	49.69
11/12/2025	50.66	50.66	50.46	50.56	3,761	49.89
11/11/2025	50.59	50.66	50.55	50.55	2,907	49.88
11/10/2025	50.49	50.60	50.39	50.60	7,996	49.93
11/07/2025	50.30	50.35	50.17	50.35	14,021	49.69
11/06/2025	50.16	50.34	50.16	50.32	9,786	49.65
11/05/2025	50.02	50.24	50.02	50.20	2,289	49.54
11/04/2025	50.15	50.17	50.15	50.15	596	49.49
11/03/2025	50.26	50.32	50.24	50.24	8,043	49.58
10/31/2025	50.31	50.31	50.15	50.22	7,183	49.56
10/30/2025	50.30	50.35	50.29	50.31	4,708	49.65
10/29/2025	50.71	50.71	50.66	50.70	1,224	49.70
10/28/2025	50.67	50.68	50.61	50.61	3,844	49.61
10/27/2025	50.78	50.85	50.71	50.78	5,756	49.78
10/24/2025	50.63	50.73	50.63	50.73	3,667	49.73
10/23/2025	50.53	50.66	50.53	50.63	9,539	49.63
10/22/2025	50.62	50.65	50.60	50.65	1,941	49.65
10/21/2025	50.78	50.81	50.75	50.75	1,261	49.75
10/20/2025	50.51	50.65	50.51	50.65	2,123	49.65