Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quadratic Deflation ETF (NY: BNDD )

14.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.88 14.98 14.83 14.88 289,230 -0.13(-0.89%)
Dec 28, 2023 14.98 15.08 14.98 15.01 196,935 -0.02(-0.16%)
Dec 27, 2023 14.98 15.06 14.94 15.03 89,830 +0.18(+1.21%)
Dec 26, 2023 14.86 14.87 14.83 14.85 94,046 -0.02(-0.13%)
Dec 22, 2023 14.97 14.97 14.81 14.87 70,957 +0.01(+0.07%)
Dec 21, 2023 14.97 14.97 14.83 14.86 32,414 -0.14(-0.96%)
Dec 20, 2023 14.98 15.03 14.93 15.01 51,383 +0.04(+0.24%)
Dec 19, 2023 14.99 15.01 14.96 14.97 26,841 +0.07(+0.50%)
Dec 18, 2023 14.87 14.92 14.81 14.90 77,494 -0.11(-0.75%)
Dec 15, 2023 14.96 15.01 14.91 15.01 74,757 +0.10(+0.65%)
Dec 14, 2023 14.72 14.92 14.69 14.91 75,147 +0.34(+2.36%)
Dec 13, 2023 14.62 14.65 14.52 14.57 31,531 +0.01(+0.07%)
Dec 12, 2023 14.48 14.58 14.46 14.56 183,575 +0.06(+0.41%)
Dec 11, 2023 14.54 14.54 14.43 14.50 47,735 -0.05(-0.37%)
Dec 08, 2023 14.52 14.56 14.48 14.55 65,657 +0.01(+0.04%)
Dec 07, 2023 14.53 14.63 14.49 14.55 46,765 -0.07(-0.47%)
Dec 06, 2023 14.48 14.68 14.43 14.62 105,979 +0.24(+1.64%)
Dec 05, 2023 14.23 14.38 14.23 14.38 153,534 +0.25(+1.74%)
Dec 04, 2023 14.12 14.15 14.07 14.14 37,450 +0.02(+0.14%)
Dec 01, 2023 14.03 14.14 13.99 14.12 108,426 +0.17(+1.20%)
Nov 30, 2023 14.03 14.07 13.95 13.95 97,437 -0.13(-0.89%)
Nov 29, 2023 14.00 14.08 13.97 14.08 112,514 +0.09(+0.62%)
Nov 28, 2023 14.10 14.10 13.95 13.99 449,812 -0.14(-1.02%)
Nov 27, 2023 14.04 14.13 13.98 14.13 405,517 +0.18(+1.26%)
Nov 24, 2023 14.00 14.00 13.95 13.96 127,537 -0.12(-0.83%)
Nov 22, 2023 14.08 14.12 14.03 14.07 36,633 +0.08(+0.56%)
Nov 21, 2023 13.96 14.04 13.90 14.00 114,650 -0.09(-0.63%)
Nov 20, 2023 13.95 14.11 13.91 14.08 91,606 +0.09(+0.66%)
Nov 17, 2023 13.97 14.05 13.93 13.99 85,053 +0.16(+1.17%)
Nov 16, 2023 13.77 13.89 13.77 13.83 214,725 +0.02(+0.14%)
Nov 15, 2023 13.88 13.90 13.81 13.81 19,217 -0.07(-0.49%)
Nov 14, 2023 14.01 14.01 13.80 13.88 13,049 -0.01(-0.07%)
Nov 13, 2023 13.86 13.91 13.80 13.89 11,757 -0.04(-0.28%)
Nov 10, 2023 13.84 13.98 13.84 13.93 7,620 +0.10(+0.71%)
Nov 09, 2023 13.94 13.94 13.65 13.83 6,785 -0.26(-1.88%)
Nov 08, 2023 13.93 14.09 13.92 14.09 30,559 +0.29(+2.13%)
Nov 07, 2023 13.77 13.82 13.75 13.80 141,587 +0.12(+0.89%)
Nov 06, 2023 13.66 13.71 13.63 13.68 10,798 +0.12(+0.90%)
Nov 03, 2023 13.77 13.79 13.56 13.56 32,777 -0.15(-1.07%)
Nov 02, 2023 13.55 13.70 13.52 13.70 24,134 +0.39(+2.94%)
Nov 01, 2023 13.39 13.41 13.27 13.31 74,101 +0.13(+0.96%)
Oct 31, 2023 13.38 13.43 13.18 13.18 217,865 -0.12(-0.88%)
Oct 30, 2023 13.28 13.30 13.19 13.30 4,904 +0.02(+0.19%)
Oct 27, 2023 13.31 13.32 13.24 13.28 16,627 -0.08(-0.62%)
Oct 26, 2023 13.26 13.39 13.21 13.36 20,045 +0.02(+0.15%)
Oct 25, 2023 13.36 13.38 13.28 13.34 11,568 -0.24(-1.79%)
Oct 24, 2023 13.44 13.58 13.43 13.58 141,599 +0.25(+1.90%)
Oct 23, 2023 13.24 13.55 13.18 13.33 128,124 +0.09(+0.66%)
Oct 20, 2023 13.29 13.33 13.24 13.24 22,778 -0.09(-0.67%)
Oct 19, 2023 13.57 13.71 13.33 13.33 16,743 -0.31(-2.28%)
Oct 18, 2023 13.58 13.66 13.55 13.64 19,274 -0.07(-0.50%)
Oct 17, 2023 13.58 13.74 13.58 13.71 21,469 -0.01(-0.07%)
Oct 16, 2023 13.68 13.72 13.63 13.72 39,441 -0.12(-0.85%)
Oct 13, 2023 13.82 13.85 13.79 13.84 42,091 +0.22(+1.62%)
Oct 12, 2023 13.93 13.93 13.53 13.62 25,064 -0.29(-2.07%)
Oct 11, 2023 13.81 13.92 13.80 13.91 120,479 +0.31(+2.30%)
Oct 10, 2023 13.48 13.61 13.45 13.59 14,424 +0.04(+0.29%)
Oct 09, 2023 13.37 13.56 13.34 13.55 32,063 +0.17(+1.24%)
Oct 06, 2023 13.41 13.58 13.38 13.39 34,188 -0.16(-1.19%)
Oct 05, 2023 13.59 13.63 13.54 13.55 82,818 -0.12(-0.89%)
Oct 04, 2023 13.68 13.69 13.59 13.67 21,332 +0.10(+0.72%)
Oct 03, 2023 13.70 13.71 13.53 13.57 125,617 -0.30(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.