Get the Stockscreener App
50.89
0.20%
-0.10
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 March 03, 2026, is $50.89.
- 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 9.58% to $50.89 now.
- The 52-week high stock price for BNDS is $52.01, representing a 2.20% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for BNDS is $46.44, indicating a -8.74% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $50.98 | $50.85 | $0.13 | 15,834.0 | -0.20% |
| Mar 02, 2026 | $51.02 | $50.85 | $0.1698 | 20,698.0 | -0.12% |
| Feb 27, 2026 | $51.41 | $51.05 | $0.3625 | 17,276.0 | -0.43% |
| Feb 26, 2026 | $51.44 | $51.21 | $0.23 | 7,747.0 | -0.74% |
| Feb 25, 2026 | $51.65 | $51.60 | $0.05 | 8,907.0 | -0.01% |
| Feb 24, 2026 | $51.67 | $51.64 | $0.03 | 12,732.0 | +0.07% |
| Feb 23, 2026 | $51.75 | $51.60 | $0.152 | 21,486.0 | -0.15% |
| Feb 20, 2026 | $51.78 | $51.68 | $0.0989 | 17,290.0 | +0.00% |
| Feb 19, 2026 | $51.75 | $51.61 | $0.1357 | 11,697.0 | +0.08% |
| Feb 18, 2026 | $52.01 | $51.59 | $0.42 | 22,883.0 | +0.25% |
| Feb 17, 2026 | $51.54 | $51.42 | $0.1182 | 13,986.0 | +0.22% |
| Feb 13, 2026 | $51.50 | $51.42 | $0.08 | 10,135.0 | -0.02% |
| Feb 12, 2026 | $51.52 | $51.43 | $0.0901 | 18,165.0 | -0.01% |
| Feb 11, 2026 | $51.47 | $51.37 | $0.10 | 15,973.0 | +0.03% |
| Feb 10, 2026 | $51.54 | $51.38 | $0.1551 | 10,446.0 | +0.16% |
| Feb 09, 2026 | $51.35 | $51.25 | $0.10 | 13,769.0 | +0.17% |
| Feb 06, 2026 | $51.25 | $51.12 | $0.1313 | 20,316.0 | +0.26% |
| Feb 05, 2026 | $51.24 | $51.12 | $0.12 | 12,417.0 | -0.06% |
| Feb 04, 2026 | $51.20 | $51.10 | $0.10 | 10,881.0 | -0.01% |
| Feb 03, 2026 | $51.19 | $51.12 | $0.0684 | 15,821.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $51.02 | $50.85 | $0.1699 | 52,366.0 | -0.31% |
| 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):