NYSEArca - Delayed Quote
USD
Quadratic Deflation ETF (BNDD)
98.90
+1.33
(+1.36%)
At close: October 30 at 3:59:35 PM EDT
98.50
-0.40
(-0.40%)
After hours: October 30 at 4:01:18 PM EDT
Trade BNDD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
96.94
98.90
96.91
98.90
98.90
216,900
Oct 29, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
97.17
97.67
97.17
97.57
97.57
5,000
Oct 28, 2026
98.60
98.60
97.86
97.86
97.57
2,300
Oct 27, 2026
98.08
98.29
98.08
98.29
97.99
300
Oct 26, 2026
97.94
97.97
97.82
97.82
97.53
3,400
Oct 23, 2026
98.04
98.04
97.52
97.65
97.36
700
Oct 22, 2026
97.68
97.73
97.46
97.46
97.16
2,000
Oct 21, 2026
96.69
96.69
96.54
96.59
96.30
900
Oct 20, 2026
96.32
96.69
96.15
96.32
96.03
4,200
Oct 19, 2026
95.70
95.76
95.70
95.76
95.47
200
Oct 16, 2026
96.60
96.60
96.33
96.33
96.04
200
Oct 15, 2026
96.24
96.24
96.17
96.17
95.89
500
Oct 14, 2026
94.69
95.62
94.69
95.62
95.33
200
Oct 13, 2026
94.95
95.13
94.90
95.09
94.80
3,100
Oct 12, 2026
94.61
94.61
94.61
94.61
94.33
100
Oct 9, 2026
95.11
95.11
95.11
95.11
94.82
100
Oct 8, 2026
94.04
94.70
94.04
94.70
94.41
1,000
Oct 7, 2026
93.76
93.76
93.76
93.76
93.48
100
Oct 6, 2026
94.50
94.50
94.31
94.31
94.03
200
Oct 5, 2026
93.96
93.96
93.96
93.96
93.67
100
Oct 2, 2026
94.77
94.77
94.53
94.53
94.25
200
Oct 1, 2026
94.32
94.42
94.32
94.42
94.14
200
Sep 30, 2026
94.44
94.68
94.44
94.68
94.40
400
Sep 29, 2026
0.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
95.24
95.24
95.24
95.24
94.96
100
Sep 28, 2026
96.15
96.15
96.15
96.15
95.57
300
Sep 25, 2026
96.79
96.79
96.29
96.56
95.98
800
Sep 24, 2026
97.88
97.95
97.50
97.50
96.91
300
Sep 23, 2026
98.16
98.16
98.16
98.16
97.57
200
Sep 22, 2026
98.84
99.00
98.56
98.56
97.96
1,000
Sep 21, 2026
98.31
98.31
98.31
98.31
97.72
100
Sep 18, 2026
98.07
98.07
98.07
98.07
97.48
200
Sep 17, 2026
97.99
98.07
97.88
97.88
97.29
1,200
Sep 16, 2026
97.92
97.92
97.92
97.92
97.33
100
Sep 15, 2026
97.47
97.47
97.47
97.47
96.89
100
Sep 14, 2026
97.52
97.52
97.52
97.52
96.93
200
Sep 11, 2026
97.49
97.49
96.97
96.97
96.39
400
Sep 10, 2026
96.25
96.50
96.16
96.16
95.58
1,200
Sep 9, 2026
96.49
96.61
96.49
96.61
96.03
500
Sep 8, 2026
96.94
96.94
96.82
96.82
96.24
100
Sep 4, 2026
96.31
97.11
96.31
96.64
96.06
8,800
Sep 3, 2026
96.23
96.24
96.23
96.24
95.66
300
Sep 2, 2026
96.26
96.47
96.10
96.10
95.52
1,200
Sep 1, 2026
96.55
96.55
96.55
96.55
95.97
100
Aug 31, 2026
95.76
96.13
95.71
96.13
95.56
3,000
Aug 28, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
96.56
96.56
96.56
96.56
95.98
100
Aug 27, 2026
96.25
96.62
95.65
96.62
95.75
3,800
Aug 26, 2026
96.34
96.83
96.33
96.83
95.96
400
Aug 25, 2026
96.40
96.75
96.39
96.75
95.88
400
Aug 24, 2026
95.57
96.22
95.57
96.05
95.19
1,500
Aug 21, 2026
95.64
95.64
95.35
95.35
94.49
300
Aug 20, 2026
95.79
96.18
95.43
95.43
94.57
1,200
Aug 19, 2026
95.60
96.53
95.59
96.30
95.43
7,500
Aug 18, 2026
94.98
94.98
94.52
94.93
94.07
700
Aug 17, 2026
94.98
94.98
94.65
94.65
93.80
1,300
Aug 14, 2026
95.15
95.40
95.15
95.40
94.54
1,100
Aug 13, 2026
95.65
95.87
95.64
95.64
94.78
9,900
Aug 12, 2026
95.50
95.98
95.50
95.77
94.91
1,600
Aug 11, 2026
95.75
96.05
95.64
95.91
95.05
4,100
Aug 10, 2026
96.18
96.18
95.70
95.70
94.84
1,800
Aug 7, 2026
96.00
96.13
95.58
95.58
94.72
6,600
Aug 6, 2026
96.13
96.29
95.99
96.29
95.42
800
Aug 5, 2026
96.43
96.69
96.41
96.41
95.55
1,700
Aug 4, 2026
96.01
96.41
95.28
96.30
95.44
10,600
Aug 3, 2026
96.34
96.34
95.13
96.04
95.18
9,400
Jul 31, 2026
95.97
96.35
95.40
95.79
94.93
7,500
Jul 30, 2026
0.291
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
95.77
96.44
95.77
96.12
95.26
5,100
Jul 29, 2026
97.99
97.99
96.54
96.60
95.45
6,200
Jul 28, 2026
97.77
98.08
97.72
97.93
96.76
9,900
Jul 27, 2026
97.50
97.83
97.50
97.83
96.66
4,300
Jul 24, 2026
97.31
97.44
96.82
96.82
95.66
9,300
Jul 23, 2026
96.80
98.04
96.80
96.93
95.77
11,200
Jul 22, 2026
96.96
98.28
96.90
96.90
95.75
41,200
Jul 21, 2026
97.07
97.60
97.01
97.22
96.05
100,300
Jul 20, 2026
97.69
97.80
97.00
97.08
95.92
328,800
Jul 17, 2026
97.81
98.84
97.34
97.82
96.65
89,000
Jul 16, 2026
97.18
97.85
97.07
97.43
96.27
77,300
Jul 15, 2026
98.24
98.76
96.67
96.75
95.59
80,900
Jul 14, 2026
98.13
98.77
97.80
97.89
96.72
31,100
Jul 13, 2026
98.13
98.87
98.08
98.49
97.31
7,700
Jul 10, 2026
98.13
99.13
98.13
98.62
97.44
29,800
Jul 9, 2026
98.86
99.11
98.13
98.43
97.25
28,400
Jul 8, 2026
97.76
98.99
97.76
98.70
97.52
33,000
Jul 7, 2026
99.54
99.56
98.42
99.45
98.26
52,600
Jul 6, 2026
100.14
100.14
99.50
99.89
98.69
58,700
Jul 2, 2026
99.95
100.75
99.75
100.24
99.04
162,500
Jul 1, 2026
100.65
100.90
99.38
100.65
99.45
74,700
Jun 30, 2026
101.04
101.66
100.54
101.14
99.93
75,700
Jun 29, 2026
0.302
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
101.06
101.43
101.03
101.29
100.08
27,200
Jun 26, 2026
101.60
101.76
100.30
101.74
100.22
63,400
Jun 25, 2026
100.70
101.84
100.20
101.53
100.01
32,600
Jun 24, 2026
101.49
101.50
100.42
101.10
99.59
42,400
Jun 23, 2026
100.67
100.67
99.68
100.50
99.00
9,400
Jun 22, 2026
100.97
100.99
100.39
100.66
99.16
53,600
Jun 18, 2026
102.01
102.01
101.11
101.22
99.72
78,000
Jun 17, 2026
100.29
101.91
100.29
101.91
100.39
20,900
Jun 16, 2026
100.45
100.70
100.13
100.29
98.79
26,900
Jun 15, 2026
101.17
101.17
99.98
100.15
98.66
34,700
Jun 12, 2026
100.65
100.65
99.54
100.19
98.69
103,800
Jun 11, 2026
99.79
100.62
99.18
100.10
98.61
107,200
Jun 10, 2026
98.83
98.83
98.83
98.83
97.35
100
Jun 9, 2026
99.04
99.04
99.04
99.04
97.57
100
Jun 8, 2026
99.39
99.39
99.39
99.39
97.91
100
Jun 5, 2026
99.49
99.49
98.60
98.93
97.45
800
Jun 4, 2026
98.47
98.47
98.47
98.47
97.00
300
Jun 3, 2026
98.41
98.41
98.41
98.41
96.94
100
Jun 2, 2026
98.49
98.49
98.49
98.49
97.02
100
Jun 1, 2026
98.33
98.33
98.33
98.33
96.87
100
May 29, 2026
97.57
97.57
97.57
97.57
96.12
300
May 28, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
98.20
98.20
98.20
98.20
96.74
100
May 27, 2026
98.07
98.07
98.07
98.07
96.32
100
May 26, 2026
98.13
98.13
98.13
98.13
96.38
100
May 22, 2026
97.82
97.82
97.82
97.82
96.07
100
May 21, 2026
97.19
97.19
97.19
97.19
95.46
100
May 20, 2026
96.72
96.72
96.72
96.72
94.99
100
May 19, 2026
96.19
96.19
96.19
96.19
94.47
100
May 18, 2026
96.55
96.55
96.55
96.55
94.83
100
May 15, 2026
96.52
96.52
96.52
96.52
94.80
100
May 14, 2026
97.48
97.48
97.48
97.48
95.74
100
May 13, 2026
97.32
97.32
97.32
97.32
95.58
100
May 12, 2026
97.04
97.04
97.04
97.04
95.31
100
May 11, 2026
97.29
97.70
97.29
97.70
95.95
600
May 8, 2026
98.00
98.00
98.00
98.00
96.25
100
May 7, 2026
97.83
97.83
97.83
97.83
96.08
100
May 6, 2026
98.28
98.28
98.28
98.28
96.53
100
May 5, 2026
97.80
97.84
97.80
97.84
96.09
700
May 4, 2026
97.37
97.37
97.37
97.37
95.63
100
May 1, 2026
98.13
98.13
97.67
97.67
95.93
300
Apr 30, 2026
97.33
97.33
97.33
97.33
95.59
100
Apr 29, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
97.29
97.29
97.29
97.29
95.56
100
Apr 28, 2026
97.83
97.83
97.83
97.83
95.79
100
Apr 27, 2026
97.28
97.84
97.28
97.84
95.80
1,000
Apr 24, 2026
97.39
97.71
97.39
97.71
95.68
500
Apr 23, 2026
97.94
97.94
97.94
97.94
95.90
300
Apr 22, 2026
97.66
97.66
97.57
97.57
95.54
3,500
Apr 21, 2026
98.50
98.50
97.83
97.83
95.79
700
Apr 20, 2026
97.82
97.82
97.82
97.82
95.78
100
Apr 17, 2026
97.32
97.32
97.32
97.32
95.29
100
Apr 16, 2026
97.50
97.50
97.50
97.50
95.47
100
Apr 15, 2026
97.99
97.99
97.99
97.99
95.95
100
Apr 14, 2026
98.03
99.19
98.03
98.32
96.28
700
Apr 13, 2026
97.91
97.91
97.91
97.91
95.87
100
Apr 10, 2026
98.03
98.03
98.03
98.03
95.99
100
Apr 9, 2026
98.10
98.10
98.10
98.10
96.05
100
Apr 8, 2026
98.20
98.58
97.92
98.58
96.52
2,200
Apr 7, 2026
98.04
98.04
97.38
97.49
95.46
700
Apr 6, 2026
98.47
98.83
98.47
98.83
96.77
200
Apr 2, 2026
98.29
98.29
98.29
98.29
96.24
200
Apr 1, 2026
98.17
98.17
98.17
98.17
96.12
100
Mar 31, 2026
98.39
98.39
97.96
97.96
95.92
500
Mar 30, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
98.61
98.61
98.61
98.61
96.56
100
Mar 27, 2026
98.23
98.23
98.23
98.23
95.90
200
Mar 26, 2026
99.14
99.14
99.14
99.14
96.78
100
Mar 25, 2026
99.68
99.68
99.68
99.68
97.31
100
Mar 24, 2026
98.17
99.03
98.17
99.03
96.68
200
Mar 23, 2026
98.45
99.60
98.45
99.29
96.93
600
Mar 20, 2026
98.69
98.69
98.69
98.69
96.35
100
Mar 19, 2026
98.96
98.96
98.96
98.96
96.61
100
Mar 18, 2026
98.62
98.62
98.62
98.62
96.28
100
Mar 17, 2026
97.69
98.14
97.69
98.14
95.81
300
Mar 16, 2026
98.25
98.25
98.25
98.25
95.92
100
Mar 13, 2026
98.11
98.75
98.11
98.75
96.40
1,200
Mar 12, 2026
98.94
98.94
98.94
98.94
96.59
100
Mar 11, 2026
97.34
97.57
97.34
97.57
95.25
200
Mar 10, 2026
98.55
98.55
98.55
98.55
96.21
100
Mar 9, 2026
100.00
100.00
100.00
100.00
97.62
100
Mar 6, 2026
97.89
98.63
97.88
98.63
96.29
1,900
Mar 5, 2026
98.34
98.34
98.32
98.32
95.98
500
Mar 4, 2026
98.69
98.87
98.69
98.87
96.52
300
Mar 3, 2026
98.49
98.49
98.28
98.28
95.94
400
Mar 2, 2026
98.74
98.92
98.74
98.92
96.57
900
Feb 27, 2026
97.00
98.02
97.00
98.02
95.69
900
Feb 26, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
98.20
99.55
98.20
98.37
96.03
600
Feb 25, 2026
98.95
98.95
98.95
98.95
96.31
100
Feb 24, 2026
98.43
98.43
97.39
97.50
94.90
500
Feb 23, 2026
98.31
98.31
98.31
98.31
95.68
400
Feb 20, 2026
98.31
98.31
98.31
98.31
95.69
100
Feb 19, 2026
97.91
97.92
97.91
97.92
95.31
200
Feb 18, 2026
98.68
98.68
98.02
98.02
95.40
400
Feb 17, 2026
98.30
98.33
98.30
98.33
95.71
600
Feb 13, 2026
97.94
97.94
97.65
97.65
95.04
400
Feb 12, 2026
97.89
97.89
97.89
97.89
95.27
400
Feb 11, 2026
97.36
97.36
97.36
97.36
94.76
100
Feb 10, 2026
96.55
97.88
96.51
97.88
95.27
3,100
Feb 9, 2026
94.90
96.27
94.90
96.27
93.70
500
Feb 6, 2026
95.95
95.95
94.90
94.90
92.37
1,100
Feb 5, 2026
95.93
95.93
95.93
95.93
93.37
100
Feb 4, 2026
96.26
96.26
95.65
95.65
93.10
200
Feb 3, 2026
96.10
96.10
96.10
96.10
93.54
100
Feb 2, 2026
95.23
96.00
95.23
96.00
93.44
700
Jan 30, 2026
95.74
95.74
95.74
95.74
93.18
300
Jan 29, 2026
0.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
94.64
95.15
94.64
95.15
92.61
300
Jan 28, 2026
96.25
96.25
96.25
96.25
93.40
100
Jan 27, 2026
96.39
96.39
96.39
96.39
93.54
100
Jan 26, 2026
97.54
97.54
97.43
97.43
94.54
600
Jan 23, 2026
96.79
96.89
96.79
96.89
94.02
500
Jan 22, 2026
96.50
97.14
96.50
97.14
94.26
15,000
Jan 21, 2026
96.63
96.63
96.63
96.63
93.77
200
Jan 20, 2026
95.21
95.21
95.06
95.06
92.25
500
Jan 16, 2026
98.56
99.50
98.56
98.80
95.87
3,700
Jan 15, 2026
98.44
99.32
98.44
98.78
95.86
9,600
Jan 14, 2026
96.38
97.04
95.97
96.92
94.05
32,900
Jan 13, 2026
96.46
96.55
96.05
96.34
93.49
12,000
Jan 12, 2026
96.13
96.85
96.13
96.85
93.98
900
Jan 9, 2026
96.48
97.21
96.47
96.66
93.80
38,300
Jan 8, 2026
95.87
95.91
95.87
95.91
93.07
400
Jan 7, 2026
96.09
96.35
96.09
96.35
93.49
300
Jan 6, 2026
95.58
95.65
95.58
95.65
92.82
300
Jan 5, 2026
95.84
95.84
95.84
95.84
93.00
100
Jan 2, 2026
95.46
95.46
95.46
95.46
92.63
100
Dec 31, 2025
95.77
95.77
95.77
95.77
92.93
100
Dec 30, 2025
0.291
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
96.35
96.35
96.35
96.35
93.50
300
Dec 29, 2025
96.92
96.92
96.92
96.92
93.77
100
Dec 26, 2025
96.99
96.99
96.43
96.43
93.29
500
Dec 24, 2025
97.54
97.54
97.54
97.54
94.36
100
Dec 23, 2025
96.83
97.16
96.83
97.16
94.00
300
Dec 22, 2025
96.34
96.44
96.31
96.44
93.30
400
Dec 19, 2025
96.67
96.67
96.51
96.51
93.37
400
Dec 18, 2025
96.60
96.64
96.60
96.64
93.50
300
Dec 17, 2025
96.76
96.76
96.47
96.47
93.34
800
Dec 16, 2025
96.32
96.64
96.32
96.64
93.50
2,000
Dec 15, 2025
96.61
96.61
96.61
96.61
93.47
100
Dec 12, 2025
96.52
96.52
96.46
96.46
93.32
200
Dec 11, 2025
97.49
97.49
97.49
97.49
94.32
300
Dec 10, 2025
98.54
98.58
97.57
97.57
94.39
900
Dec 9, 2025
98.27
98.27
98.27
98.27
95.08
100
Dec 8, 2025
97.49
97.66
97.44
97.66
94.49
1,600
Dec 5, 2025
97.68
97.68
97.68
97.68
94.50
100
Dec 4, 2025
98.00
98.04
97.96
97.98
94.80
600
Dec 3, 2025
98.00
98.00
98.00
98.00
94.82
200
Dec 2, 2025
98.05
98.10
97.96
97.96
94.77
300
Dec 1, 2025
98.66
98.66
98.66
98.66
95.46
100
Nov 28, 2025
99.47
99.47
99.21
99.21
95.99
200
Nov 26, 2025
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
99.68
99.68
99.68
99.68
96.43
100
Nov 25, 2025
99.98
100.05
99.39
99.39
95.87
1,000
Nov 24, 2025
99.59
99.59
99.43
99.43
95.91
15,700
Nov 21, 2025
98.75
98.75
98.61
98.61
95.12
700
Nov 20, 2025
98.92
98.96
98.92
98.96
95.45
500
Nov 19, 2025
99.11
99.41
99.00
99.00
95.49
3,100
Nov 18, 2025
99.05
99.28
98.86
98.89
95.39
6,500
Nov 17, 2025
99.44
99.46
99.44
99.46
95.93
400
Nov 14, 2025
99.24
99.24
99.24
99.24
95.72
100
Nov 13, 2025
100.39
100.39
99.92
99.92
96.38
300
Nov 12, 2025
100.86
100.86
100.86
100.86
97.29
100
Nov 11, 2025
100.28
100.28
100.14
100.14
96.59
400
Nov 10, 2025
100.21
100.21
100.21
100.21
96.66
300
Nov 7, 2025
99.69
99.69
99.68
99.68
96.14
700
Nov 6, 2025
99.67
99.82
99.67
99.82
96.28
300
Nov 5, 2025
99.68
99.68
99.47
99.47
95.94
300
Nov 4, 2025
100.08
100.22
100.08
100.22
96.67
2,500
Nov 3, 2025
100.17
100.21
99.88
100.21
96.66
800
Oct 31, 2025
100.37
100.38
100.37
100.38
96.82
200
