MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNDD — Quadratic Deflation ETF
NYSE ArcaQuadratic Deflation ETF
$94.77
+0.35(+0.37%)
- O
- 94.77
- H
- 94.77
- L
- 94.77
- V
- 227.12
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.77
Period Return-5.74%
Period High$103.52
Period Low$94.33
Avg Daily Volume6.2K
Total Trading Days365
BNDD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.77 | $94.77 | $94.77 | $94.77 | +$0.35 | +0.37% | 227 | $94.73 | $94.77 $94.77 |
| Oct 1, 2026 | $94.33 | $94.42 | $94.33 | $94.42 | $-0.26 | -0.28% | 166 | $94.33 | $94.33 $94.42 |
| Sep 30, 2026 | $94.44 | $94.68 | $94.44 | $94.68 | $-0.56 | -0.59% | 432 | $94.50 | $94.44 $94.68 |
| Sep 29, 2026 | $95.24 | $95.24 | $95.24 | $95.24 | $-0.91 | -0.94% | 69 | $95.59 | $95.24 $95.24 |
| Sep 28, 2026 | $96.15 | $96.15 | $96.15 | $96.15 | $-0.40 | -0.42% | 328 | $96.13 | $96.15 $96.15 |
| Sep 25, 2026 | $96.79 | $96.79 | $96.29 | $96.56 | $-0.94 | -0.96% | 789 | $96.42 | $96.29 $96.79 |
| Sep 24, 2026 | $97.88 | $97.95 | $97.50 | $97.50 | $-0.67 | -0.68% | 349 | $97.95 | $97.50 $97.95 |
| Sep 23, 2026 | $98.16 | $98.16 | $98.16 | $98.16 | $-0.40 | -0.40% | 215 | $98.24 | $98.16 $98.16 |
| Sep 22, 2026 | $98.84 | $99.00 | $98.56 | $98.56 | +$0.25 | +0.25% | 1,035 | $98.74 | $98.56 $99.00 |
| Sep 21, 2026 | $98.31 | $98.31 | $98.31 | $98.31 | +$0.24 | +0.25% | 97 | $98.25 | $98.31 $98.31 |
| Sep 18, 2026 | $98.07 | $98.07 | $98.07 | $98.07 | +$0.19 | +0.19% | 154 | $98.24 | $98.07 $98.07 |
| Sep 17, 2026 | $97.99 | $98.07 | $97.88 | $97.88 | $-0.04 | -0.04% | 1,186 | $98.00 | $97.88 $98.07 |
| Sep 16, 2026 | $97.92 | $97.92 | $97.92 | $97.92 | +$0.45 | +0.46% | 35 | $97.67 | $97.92 $97.92 |
| Sep 15, 2026 | $97.47 | $97.47 | $97.47 | $97.47 | $-0.05 | -0.05% | 27 | $97.49 | $97.47 $97.47 |
| Sep 14, 2026 | $97.52 | $97.52 | $97.52 | $97.52 | +$0.55 | +0.56% | 157 | $97.26 | $97.52 $97.52 |
| Sep 11, 2026 | $97.49 | $97.49 | $96.97 | $96.97 | +$0.81 | +0.84% | 426 | $97.29 | $96.97 $97.49 |
| Sep 10, 2026 | $96.25 | $96.50 | $96.16 | $96.16 | $-0.45 | -0.46% | 1,235 | $96.40 | $96.16 $96.50 |
| Sep 9, 2026 | $96.49 | $96.61 | $96.49 | $96.61 | $-0.21 | -0.22% | 488 | $96.70 | $96.49 $96.61 |
| Sep 8, 2026 | $96.94 | $96.94 | $96.82 | $96.82 | +$0.18 | +0.19% | 149 | $96.93 | $96.82 $96.94 |
| Sep 4, 2026 | $96.31 | $97.12 | $96.31 | $96.64 | +$0.40 | +0.41% | 8,836 | $96.52 | $96.31 $97.12 |
| Sep 3, 2026 | $96.23 | $96.24 | $96.23 | $96.24 | +$0.14 | +0.15% | 252 | $96.28 | $96.23 $96.24 |
| Sep 2, 2026 | $96.26 | $96.48 | $96.10 | $96.10 | $-0.45 | -0.47% | 1,212 | $96.22 | $96.10 $96.48 |
| Sep 1, 2026 | $96.55 | $96.55 | $96.55 | $96.55 | +$0.42 | +0.44% | 111 | $96.61 | $96.55 $96.55 |
| Aug 31, 2026 | $95.76 | $96.13 | $95.71 | $96.13 | $-0.43 | -0.44% | 3,000 | $95.76 | $95.71 $96.13 |
| Aug 28, 2026 | $96.56 | $96.56 | $96.56 | $96.56 | $-0.06 | -0.07% | 32 | $96.54 | $96.56 $96.56 |
| Aug 27, 2026 | $96.25 | $96.62 | $95.65 | $96.62 | $-0.21 | -0.21% | 3,769 | $95.97 | $95.65 $96.62 |
| Aug 26, 2026 | $96.34 | $96.83 | $96.33 | $96.83 | +$0.07 | +0.08% | 441 | $96.40 | $96.33 $96.83 |
| Aug 25, 2026 | $96.40 | $96.75 | $96.39 | $96.75 | +$0.70 | +0.73% | 442 | $96.41 | $96.39 $96.75 |
| Aug 24, 2026 | $95.57 | $96.22 | $95.57 | $96.05 | +$0.70 | +0.73% | 1,520 | $95.89 | $95.57 $96.22 |
| Aug 21, 2026 | $95.64 | $95.64 | $95.35 | $95.35 | $-0.08 | -0.08% | 288 | $95.52 | $95.35 $95.64 |