Get the Stockscreener App
49.95
0.15%
-0.0648
Infrastructure Capital Bond Income Etf Stock (BNDS) Price History
The historical daily chart and data for Infrastructure Capital Bond Income Etf stock (BNDS), show that the latest closing stock price as of September 14, 2026, is $49.95.
- Infrastructure Capital Bond Income Etf all-time high stock price is $52.01, occurred on February 18, 2026.
- The lowest Infrastructure Capital Bond Income Etf stock price recorded was $46.44 on April 09, 2025. Since then, Infrastructure Capital Bond Income Etf's stock price has risen over 7.56% to $49.95 now.
- The 52-week high stock price for BNDS is $52.01, representing a 4.12% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for BNDS is $49.23, indicating a -1.44% decrease from the current share price, occurred on August 03, 2026.
The table below shows more information about BNDS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 14, 2026 | $49.95 | $49.92 | $0.03 | 4,533.0 | -0.15% |
| Sep 11, 2026 | $50.14 | $50.01 | $0.1252 | 19,036.0 | +0.14% |
| Sep 10, 2026 | $50.12 | $49.92 | $0.20 | 21,077.0 | -0.61% |
| Sep 09, 2026 | $50.35 | $50.25 | $0.10 | 16,622.0 | -0.07% |
| Sep 08, 2026 | $50.34 | $50.24 | $0.0994 | 22,263.0 | +0.04% |
| Sep 04, 2026 | $50.31 | $50.24 | $0.07 | 13,739.0 | +0.11% |
| Sep 03, 2026 | $50.28 | $50.20 | $0.084 | 9,853.0 | +0.16% |
| Sep 02, 2026 | $50.15 | $50.04 | $0.1099 | 25,801.0 | +0.18% |
| Sep 01, 2026 | $50.23 | $50.00 | $0.2325 | 20,836.0 | -0.38% |
| Aug 31, 2026 | $50.25 | $50.15 | $0.0993 | 14,300.0 | +0.12% |
| Aug 28, 2026 | $50.30 | $50.15 | $0.1499 | 28,640.0 | -0.07% |
| Aug 27, 2026 | $50.24 | $50.16 | $0.08 | 15,041.0 | -0.51% |
| Aug 26, 2026 | $50.50 | $50.46 | $0.04 | 7,241.0 | +0.03% |
| Aug 25, 2026 | $50.47 | $50.40 | $0.0754 | 13,881.0 | +0.21% |
| Aug 24, 2026 | $50.34 | $50.22 | $0.1159 | 13,965.0 | +0.18% |
| Aug 21, 2026 | $50.29 | $50.17 | $0.12 | 17,624.0 | +0.06% |
| Aug 20, 2026 | $50.26 | $50.18 | $0.0786 | 6,865.0 | -0.13% |
| Aug 19, 2026 | $50.32 | $50.15 | $0.1692 | 16,093.0 | +0.32% |
| Aug 18, 2026 | $50.22 | $50.10 | $0.12 | 12,704.0 | -0.19% |
| Aug 17, 2026 | $50.40 | $50.22 | $0.1867 | 36,117.0 | -0.33% |
Infrastructure Capital Bond Income Etf Stock (BNDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infrastructure Capital Bond Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Infrastructure Capital Bond Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infrastructure Capital Bond Income Etf Stock (BNDS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $50.35 | $49.92 | $0.43 | 153,760.0 | -0.58% |
| Aug, 2026 | $50.50 | $49.23 | $1.27 | 477,096.0 | +0.55% |
| Jul, 2026 | $50.86 | $49.82 | $1.04 | 847,094.0 | -0.92% |
| Jun, 2026 | $51.06 | $50.40 | $0.66 | 691,391.0 | -0.89% |
| May, 2026 | $51.19 | $50.70 | $0.49 | 376,316.0 | -0.15% |
| Apr, 2026 | $51.35 | $49.56 | $1.79 | 402,277.0 | +2.59% |
| Mar, 2026 | $51.06 | $49.40 | $1.66 | 448,005.0 | -2.71% |
| Feb, 2026 | $52.01 | $51.05 | $0.9625 | 279,089.0 | -0.12% |
| Jan, 2026 | $51.60 | $50.30 | $1.30 | 445,820.0 | +1.62% |
Infrastructure Capital Bond Income Etf Stock (BNDS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.70 | $50.20 | $0.4986 | 381,604.0 | -0.46% |
| Nov, 2025 | $50.66 | $50.02 | $0.64 | 165,672.0 | +0.60% |
| Oct, 2025 | $51.04 | $50.15 | $0.89 | 117,951.0 | -1.15% |
| Sep, 2025 | $51.41 | $49.97 | $1.44 | 136,117.0 | +1.10% |
| Aug, 2025 | $50.61 | $49.53 | $1.08 | 69,007.0 | +1.31% |
| Jul, 2025 | $49.91 | $49.43 | $0.48 | 80,961.0 | +0.20% |
| Jun, 2025 | $49.81 | $48.47 | $1.34 | 135,922.0 | +1.96% |
| May, 2025 | $48.98 | $47.95 | $1.03 | 141,492.0 | +1.04% |
| Apr, 2025 | $49.39 | $46.44 | $2.95 | 316,298.0 | -2.39% |
| Mar, 2025 | $50.51 | $49.17 | $1.34 | 371,636.0 | -2.58% |
| Feb, 2025 | $50.80 | $50.20 | $0.60 | 190,816.0 | +0.25% |
| Jan, 2025 | $50.80 | $50.36 | $0.44 | 49,800.0 | +0.00% |
0.83%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):