Quadratic Deflation ETF (BNDD)

BNDD
🏛️ Vereinigte Staaten →
100.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 100.05 100.17 100.05 100.17 0.0M
2025-09-25 99.82 100.08 99.81 100.08 0.0M
2025-09-24 99.48 99.48 99.48 99.48 0.0M
2025-09-23 99.29 99.64 99.29 99.64 0.0M
2025-09-22 98.88 98.98 98.88 98.98 0.0M
2025-09-19 99.33 99.33 99.15 99.15 0.0M
2025-09-18 99.17 99.30 99.17 99.17 0.0M
2025-09-17 100.34 100.42 100.34 100.42 0.0M
2025-09-16 100.40 100.40 100.30 100.30 0.0M
2025-09-15 100.32 100.32 100.32 100.32 0.0M
2025-09-12 99.94 100.39 99.94 100.39 0.0M
2025-09-11 99.95 100.47 99.95 100.47 0.0M
2025-09-10 99.68 99.68 99.68 99.68 0.0M
2025-09-09 99.25 99.25 99.25 99.25 0.0M
2025-09-08 99.14 99.58 98.98 99.58 0.0M
2025-09-05 97.61 98.29 97.39 98.29 0.0M
2025-09-04 96.48 96.75 96.24 96.75 0.0M
2025-09-03 96.00 96.16 95.56 96.08 0.0M
2025-09-02 95.10 95.10 95.10 95.10 0.0M
2025-08-29 95.76 95.76 95.52 95.62 0.0M
2025-08-28 96.00 96.28 95.76 96.28 0.0M
2025-08-27 95.60 95.99 95.60 95.99 0.0M
2025-08-26 96.26 96.26 96.26 96.26 0.0M
2025-08-25 96.64 96.88 96.56 96.80 0.0M
2025-08-22 97.12 97.12 96.56 96.60 0.0M
2025-08-21 96.64 96.80 96.48 96.72 0.0M
2025-08-20 96.96 97.20 96.80 97.13 0.0M
2025-08-19 96.80 97.04 96.80 96.97 0.0M
2025-08-18 96.64 96.64 96.48 96.49 0.0M
2025-08-15 96.88 96.96 96.80 96.80 0.0M
2025-08-14 97.52 97.52 97.52 97.52 0.0M
2025-08-13 97.84 98.13 97.84 98.08 0.0M
2025-08-12 97.68 97.76 97.36 97.66 0.0M
2025-08-11 98.64 98.64 98.24 98.36 0.0M
2025-08-08 98.40 98.40 98.24 98.36 0.0M
2025-08-07 99.23 99.23 98.66 98.66 0.0M
2025-08-06 98.00 98.58 98.00 98.53 0.0M
2025-08-05 99.16 99.72 99.16 99.72 0.0M
2025-08-04 99.04 99.17 98.88 99.17 0.0M
2025-08-01 98.88 98.88 98.08 98.12 0.0M
2025-07-31 99.17 99.60 99.04 99.04 0.0M
2025-07-30 98.56 98.72 98.56 98.57 0.0M
2025-07-29 98.32 99.10 98.32 99.10 0.0M
2025-07-28 97.60 97.70 97.48 97.48 0.0M
2025-07-25 97.52 98.21 97.52 98.21 0.0M
2025-07-24 97.60 97.92 97.60 97.62 0.0M
2025-07-23 97.20 97.61 97.12 97.61 0.0M
2025-07-22 97.44 97.68 97.44 97.68 0.0M
2025-07-21 97.76 98.00 97.28 97.28 0.0M
2025-07-18 96.64 96.64 96.64 96.64 0.0M
2025-07-17 96.80 96.82 96.80 96.82 0.0M
2025-07-16 96.88 96.88 95.52 96.52 0.0M
2025-07-15 97.84 97.84 97.20 97.24 0.0M
2025-07-14 97.44 97.82 97.44 97.82 0.0M
2025-07-11 98.40 98.56 97.84 97.89 0.0M
2025-07-10 98.88 99.28 98.80 99.28 0.0M
2025-07-09 98.48 99.12 98.48 99.12 0.0M
2025-07-08 98.00 98.56 98.00 98.41 0.0M
2025-07-07 98.91 98.91 98.50 98.50 0.0M
2025-07-03 100.00 100.00 99.72 99.72 0.0M
2025-07-02 99.13 99.96 99.13 99.96 0.0M
2025-07-01 100.64 100.73 100.40 100.73 0.0M
2025-06-30 99.48 100.09 99.48 100.09 0.0M
2025-06-27 99.76 99.92 99.16 99.16 0.0M
2025-06-26 99.85 100.12 99.84 100.12 0.0M
2025-06-25 100.00 100.14 100.00 100.14 0.0M
2025-06-24 100.16 100.40 100.16 100.36 0.0M
2025-06-23 99.82 99.82 99.82 99.82 0.0M
2025-06-20 99.92 99.92 99.92 99.92 0.0M
2025-06-18 100.80 100.80 100.35 100.35 0.0M
2025-06-17 99.68 100.27 99.68 100.27 0.0M
2025-06-16 100.08 100.16 99.10 99.10 0.0M
2025-06-13 100.48 100.56 100.24 100.31 0.0M
2025-06-12 100.40 100.92 100.40 100.87 0.0M
2025-06-11 99.52 100.08 99.52 99.60 0.0M
2025-06-10 99.84 100.08 99.84 100.08 0.0M
2025-06-09 99.12 99.44 99.12 99.40 0.0M
2025-06-06 100.32 100.32 99.92 99.93 0.0M
2025-06-05 100.32 100.40 99.96 100.36 0.0M
2025-06-04 99.44 99.72 99.44 99.72 0.0M
2025-06-03 99.04 99.04 98.68 98.68 0.0M
2025-06-02 98.48 98.56 98.16 98.48 0.0M
2025-05-30 99.60 99.60 99.12 99.20 0.0M
2025-05-29 99.20 99.53 99.20 99.53 0.0M
2025-05-28 99.36 99.36 99.20 99.29 0.0M
2025-05-27 99.04 99.66 99.04 99.65 0.0M
2025-05-23 97.84 98.25 97.84 98.25 0.0M
2025-05-22 96.96 98.08 96.96 98.00 0.0M
2025-05-21 99.28 99.45 97.92 98.05 0.0M
2025-05-20 99.36 99.52 99.28 99.32 0.0M
2025-05-19 99.60 100.56 99.44 100.56 0.0M
2025-05-16 101.20 101.32 100.88 101.32 0.0M
2025-05-15 100.24 100.88 100.24 100.60 0.0M
2025-05-14 100.64 100.72 100.64 100.64 0.0M
2025-05-13 100.56 101.06 100.56 101.06 0.0M
2025-05-12 102.00 102.00 101.44 101.46 0.0M
2025-05-09 101.04 101.40 101.04 101.40 0.0M
2025-05-08 102.00 102.00 101.56 101.56 0.0M
2025-05-07 102.08 102.32 101.71 101.71 0.0M
2025-05-06 100.64 101.53 100.60 101.53 0.0M
2025-05-05 101.36 101.37 101.12 101.37 0.0M
2025-05-02 101.52 102.32 101.52 102.25 0.0M
2025-05-01 102.24 102.41 101.92 102.41 0.0M
2025-04-30 102.88 102.88 101.92 101.92 0.0M
2025-04-29 103.12 103.46 103.12 103.46 0.0M
2025-04-28 102.80 102.94 102.64 102.94 0.0M
2025-04-25 103.36 103.36 102.76 102.76 0.0M
2025-04-24 12.88 12.88 12.77 12.80 0.0M
2025-04-23 12.94 12.94 12.71 12.71 0.0M
2025-04-22 12.57 12.57 12.51 12.57 0.0M
2025-04-21 12.46 12.49 12.38 12.38 0.0M
2025-04-17 12.71 12.71 12.65 12.68 0.0M
2025-04-16 12.78 12.84 12.74 12.84 0.0M
2025-04-15 12.75 12.80 12.75 12.80 0.0M
2025-04-14 12.74 12.77 12.65 12.77 0.0M
2025-04-11 12.62 12.81 12.62 12.81 0.0M
2025-04-10 12.55 12.66 12.55 12.62 0.0M
2025-04-09 12.67 12.98 12.65 12.98 0.0M
2025-04-08 13.12 13.12 12.84 12.87 0.0M
2025-04-07 13.18 13.28 13.05 13.18 0.0M
2025-04-04 13.47 13.55 13.47 13.55 0.0M
2025-04-03 13.40 13.44 13.36 13.36 0.0M
2025-04-02 13.51 13.51 13.40 13.47 0.0M
2025-04-01 13.50 13.54 13.50 13.53 0.0M
2025-03-31 13.37 13.38 13.30 13.38 0.0M
2025-03-28 13.21 13.25 13.21 13.23 0.0M
2025-03-27 13.16 13.16 13.14 13.16 0.0M
2025-03-26 13.25 13.28 13.25 13.25 0.0M
2025-03-25 13.29 13.30 13.29 13.30 0.0M
2025-03-24 13.35 13.35 13.32 13.32 0.0M
2025-03-21 13.39 13.40 13.39 13.40 0.0M
2025-03-20 13.56 13.56 13.48 13.48 0.0M
2025-03-19 13.52 13.52 13.45 13.47 0.0M
2025-03-18 13.42 13.50 13.41 13.50 0.0M
2025-03-17 13.50 13.52 13.49 13.50 0.0M
2025-03-14 13.41 13.41 13.39 13.39 0.0M
2025-03-13 13.31 13.41 13.28 13.41 0.0M
2025-03-12 13.36 13.38 13.34 13.34 0.0M
2025-03-11 13.50 13.53 13.39 13.42 0.0M
2025-03-10 13.50 13.57 13.47 13.48 0.0M
2025-03-07 13.49 13.49 13.43 13.43 0.0M
2025-03-06 13.51 13.51 13.40 13.49 0.0M
2025-03-05 13.58 13.59 13.49 13.57 0.0M
2025-03-04 13.65 13.65 13.57 13.58 0.0M
2025-03-03 13.72 13.79 13.72 13.78 0.0M
2025-02-28 13.65 13.73 13.59 13.73 0.0M
2025-02-27 13.65 13.65 13.59 13.59 0.0M
2025-02-26 13.74 13.77 13.74 13.77 0.0M
2025-02-25 13.67 13.73 13.67 13.73 0.0M
2025-02-24 13.55 13.59 13.50 13.53 0.0M
2025-02-21 13.46 13.53 13.46 13.53 0.0M
2025-02-20 13.42 13.44 13.42 13.44 0.0M
2025-02-19 13.40 13.40 13.35 13.37 0.0M
2025-02-18 13.47 13.48 13.39 13.39 0.0M
2025-02-14 13.52 13.53 13.50 13.53 0.0M
2025-02-13 13.44 13.51 13.44 13.51 0.0M
2025-02-12 13.41 13.41 13.35 13.36 0.0M
2025-02-11 13.53 13.55 13.49 13.49 0.0M
2025-02-10 13.54 13.56 13.54 13.56 0.0M
2025-02-07 13.67 13.68 13.65 13.66 0.0M
2025-02-06 13.75 13.75 13.67 13.72 0.0M
2025-02-05 13.68 13.72 13.65 13.71 0.0M
2025-02-04 13.40 13.49 13.39 13.49 0.0M
2025-02-03 13.50 13.57 13.48 13.52 0.0M
2025-01-31 13.42 13.46 13.31 13.31 0.0M
2025-01-30 13.49 13.49 13.43 13.43 0.0M
2025-01-29 13.48 13.50 13.45 13.47 0.0M
2025-01-28 13.45 13.47 13.40 13.47 0.0M
2025-01-27 13.45 13.49 13.44 13.49 0.0M
2025-01-24 13.34 13.38 13.33 13.38 0.0M
2025-01-23 13.37 13.39 13.33 13.37 0.0M
2025-01-22 13.51 13.51 13.48 13.50 0.0M
2025-01-21 13.45 13.53 13.45 13.52 0.0M
2025-01-17 13.42 13.42 13.36 13.41 0.0M
2025-01-16 13.35 13.38 13.32 13.35 0.0M
2025-01-15 13.36 13.39 13.29 13.34 0.0M
2025-01-14 13.23 13.26 13.22 13.25 0.0M
2025-01-13 13.32 13.35 13.26 13.32 0.0M
2025-01-10 13.22 13.35 13.22 13.35 0.0M
2025-01-08 13.20 13.28 13.20 13.28 0.0M
2025-01-07 13.28 13.29 13.27 13.28 0.0M
2025-01-06 13.46 13.46 13.39 13.39 0.0M
2025-01-03 13.53 13.53 13.50 13.50 0.0M
2025-01-02 13.53 13.53 13.48 13.49 0.0M