Infrastructure Capital Bond Income ETF (BNDS)

Last Price50.04

Change-0.19 (-0.38%)

NYSE· Last Trade: Sep 1st, 7:39 PM EDT

Historical Prices For Infrastructure Capital Bond Income ETF (BNDS)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	50.14	50.23	50.00	50.04	21,597	50.04
8/31/2026	50.17	50.25	50.15	50.23	14,301	50.23
8/28/2026	50.23	50.30	50.15	50.17	28,641	50.17
8/27/2026	50.17	50.24	50.16	50.20	15,041	50.20
8/26/2026	50.47	50.50	50.46	50.46	7,242	50.12
8/25/2026	50.42	50.47	50.40	50.45	13,883	50.11
8/24/2026	50.25	50.34	50.22	50.34	13,966	50.00
8/21/2026	50.25	50.29	50.17	50.25	17,626	49.91
8/20/2026	50.26	50.26	50.18	50.22	7,865	49.88
8/19/2026	50.29	50.32	50.15	50.28	16,094	49.94
8/18/2026	50.21	50.22	50.10	50.12	12,804	49.78
8/17/2026	50.33	50.40	50.22	50.22	36,118	49.88
8/14/2026	50.42	50.42	50.33	50.38	32,230	50.05
8/13/2026	50.30	50.40	50.29	50.38	24,578	50.04
8/12/2026	50.27	50.31	50.24	50.26	9,376	49.92
8/11/2026	50.08	50.26	50.08	50.15	41,245	49.81
8/10/2026	50.18	50.24	50.07	50.07	43,172	49.73
8/07/2026	50.21	50.27	50.14	50.23	23,855	49.89
8/06/2026	50.19	50.28	50.14	50.17	17,158	49.83
8/05/2026	50.22	50.35	50.18	50.22	18,153	49.88
8/04/2026	50.24	50.29	50.16	50.23	26,800	49.89
8/03/2026	49.23	50.10	49.23	50.05	64,380	49.72
7/31/2026	49.82	50.10	49.82	49.96	61,351	49.62
7/30/2026	50.00	50.07	49.85	49.95	39,300	49.62
7/29/2026	50.41	50.42	50.19	50.22	34,841	49.54
7/28/2026	50.38	50.42	50.31	50.36	46,651	49.68
7/27/2026	50.48	50.48	50.33	50.33	38,325	49.65
7/24/2026	50.34	50.45	50.30	50.31	35,899	49.63
7/23/2026	50.50	50.53	50.28	50.33	40,668	49.65
7/22/2026	50.70	50.74	50.61	50.61	46,011	49.93
7/21/2026	50.73	50.78	50.67	50.67	55,730	49.99
7/20/2026	50.74	50.86	50.72	50.72	45,011	50.04
7/17/2026	50.79	50.79	50.71	50.71	70,292	50.03
7/16/2026	50.77	50.85	50.77	50.85	38,787	50.16
7/15/2026	50.68	50.84	50.66	50.76	22,470	50.08
7/14/2026	50.61	50.73	50.61	50.68	21,155	50.00
7/13/2026	50.72	50.73	50.59	50.60	46,621	49.92
7/10/2026	50.77	50.81	50.64	50.72	44,329	50.04
7/09/2026	50.63	50.74	50.63	50.68	21,167	50.00
7/08/2026	50.83	50.83	50.57	50.62	47,200	49.94
7/07/2026	50.78	50.78	50.68	50.75	24,771	50.07
7/06/2026	50.71	50.78	50.68	50.72	39,016	50.04
7/02/2026	50.69	50.72	50.65	50.69	16,811	50.01
7/01/2026	50.38	50.63	50.38	50.63	15,297	49.95
6/30/2026	50.51	50.56	50.40	50.42	30,489	49.74
6/29/2026	50.55	50.60	50.45	50.53	20,566	49.85
6/26/2026	50.70	50.81	50.70	50.81	27,332	49.79
6/25/2026	50.97	50.97	50.71	50.78	23,905	49.76
6/24/2026	50.94	51.00	50.88	50.89	17,791	49.86
6/23/2026	50.94	50.96	50.88	50.88	16,634	49.86
6/22/2026	51.01	51.06	50.91	50.98	41,179	49.95
6/18/2026	51.00	51.02	50.95	50.99	21,746	49.97
6/17/2026	51.05	51.05	50.91	50.95	17,967	49.93
6/16/2026	50.96	51.06	50.96	51.02	19,327	50.00
6/15/2026	50.93	51.00	50.88	50.99	34,544	49.97
6/12/2026	50.75	50.85	50.69	50.81	16,046	49.80
6/11/2026	50.76	50.77	50.53	50.76	120,096	49.74
6/10/2026	50.70	50.81	50.70	50.71	96,340	49.69
6/09/2026	50.86	50.86	50.68	50.72	14,184	49.71
6/08/2026	50.70	50.77	50.68	50.68	25,377	49.66
6/05/2026	50.80	50.80	50.66	50.68	23,898	49.66
6/04/2026	50.78	50.82	50.72	50.78	21,234	49.76
6/03/2026	50.81	50.82	50.70	50.70	43,059	49.68
6/02/2026	50.86	50.86	50.76	50.80	36,567	49.78