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%
BNDS — Infrastructure Capital Bond Income ETF
NYSE ArcaInfrastructure Capital Bond Income ETF
$48.70
-0.02(-0.04%)
- O
- 48.98
- H
- 49.00
- L
- 48.70
- V
- 34.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.70
Period Return+2.15%
Period High$52.01
Period Low$47.47
Avg Daily Volume16.0K
Total Trading Days365
BNDS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.98 | $49.00 | $48.70 | $48.70 | $-0.02 | -0.04% | 34,749 | $48.89 | $48.70 $49.00 |
| Oct 1, 2026 | $48.77 | $48.77 | $48.61 | $48.72 | $-0.09 | -0.18% | 60,817 | $48.67 | $48.61 $48.77 |
| Sep 30, 2026 | $48.92 | $49.02 | $48.79 | $48.81 | $-0.09 | -0.19% | 27,820 | $48.90 | $48.79 $49.02 |
| Sep 29, 2026 | $49.00 | $49.10 | $48.87 | $48.90 | $-0.47 | -0.95% | 23,416 | $49.00 | $48.87 $49.10 |
| Sep 28, 2026 | $49.44 | $49.55 | $49.35 | $49.37 | $-0.18 | -0.36% | 31,693 | $49.40 | $49.35 $49.55 |
| Sep 25, 2026 | $49.71 | $49.71 | $49.45 | $49.55 | $-0.05 | -0.11% | 28,817 | $49.53 | $49.45 $49.71 |
| Sep 24, 2026 | $49.85 | $49.85 | $49.59 | $49.60 | $-0.25 | -0.51% | 23,148 | $49.68 | $49.59 $49.85 |
| Sep 23, 2026 | $50.09 | $50.09 | $49.83 | $49.85 | $-0.27 | -0.53% | 22,497 | $49.90 | $49.83 $50.09 |
| Sep 22, 2026 | $50.07 | $50.18 | $50.07 | $50.12 | +$0.00 | +0.00% | 11,641 | $50.12 | $50.07 $50.18 |
| Sep 21, 2026 | $50.01 | $50.19 | $50.01 | $50.12 | +$0.14 | +0.28% | 28,480 | $50.11 | $50.01 $50.19 |
| Sep 18, 2026 | $50.04 | $50.12 | $49.96 | $49.98 | $-0.09 | -0.18% | 13,736 | $50.00 | $49.96 $50.12 |
| Sep 17, 2026 | $50.08 | $50.08 | $50.01 | $50.07 | +$0.20 | +0.40% | 9,320 | $50.05 | $50.01 $50.08 |
| Sep 16, 2026 | $49.86 | $50.00 | $49.81 | $49.87 | +$0.09 | +0.17% | 18,056 | $49.92 | $49.81 $50.00 |
| Sep 15, 2026 | $50.02 | $50.02 | $49.74 | $49.78 | $-0.12 | -0.23% | 19,533 | $49.82 | $49.74 $50.02 |
| Sep 14, 2026 | $49.93 | $49.95 | $49.86 | $49.90 | $-0.12 | -0.23% | 17,113 | $49.91 | $49.86 $49.95 |
| Sep 11, 2026 | $50.03 | $50.14 | $50.01 | $50.01 | +$0.07 | +0.14% | 19,036 | $50.05 | $50.01 $50.14 |
| Sep 10, 2026 | $50.12 | $50.12 | $49.92 | $49.95 | $-0.31 | -0.61% | 24,991 | $50.00 | $49.92 $50.12 |
| Sep 9, 2026 | $50.35 | $50.35 | $50.25 | $50.25 | $-0.03 | -0.07% | 16,624 | $50.29 | $50.25 $50.35 |
| Sep 8, 2026 | $50.30 | $50.34 | $50.24 | $50.29 | +$0.02 | +0.04% | 22,458 | $50.29 | $50.24 $50.34 |
| Sep 4, 2026 | $50.27 | $50.31 | $50.24 | $50.27 | +$0.06 | +0.11% | 13,761 | $50.28 | $50.24 $50.31 |
| Sep 3, 2026 | $50.22 | $50.28 | $50.20 | $50.21 | +$0.08 | +0.16% | 9,854 | $50.23 | $50.20 $50.28 |
| Sep 2, 2026 | $50.15 | $50.15 | $50.04 | $50.13 | +$0.09 | +0.18% | 28,233 | $50.12 | $50.04 $50.15 |
| Sep 1, 2026 | $50.14 | $50.23 | $50.00 | $50.04 | $-0.19 | -0.38% | 23,298 | $50.12 | $50.00 $50.23 |
| Aug 31, 2026 | $50.17 | $50.25 | $50.15 | $50.23 | +$0.06 | +0.12% | 14,301 | $50.19 | $50.15 $50.25 |
| Aug 28, 2026 | $50.23 | $50.30 | $50.15 | $50.17 | $-0.03 | -0.07% | 28,641 | $50.21 | $50.15 $50.30 |
| Aug 27, 2026 | $50.17 | $50.24 | $50.16 | $50.21 | $-0.26 | -0.51% | 15,042 | $50.21 | $50.16 $50.24 |
| Aug 26, 2026 | $50.48 | $50.50 | $50.46 | $50.46 | +$0.02 | +0.03% | 7,243 | $50.48 | $50.46 $50.50 |
| Aug 25, 2026 | $50.42 | $50.47 | $50.40 | $50.45 | +$0.11 | +0.21% | 13,884 | $50.43 | $50.40 $50.47 |
| Aug 24, 2026 | $50.25 | $50.34 | $50.22 | $50.34 | +$0.09 | +0.18% | 13,967 | $50.26 | $50.22 $50.34 |
| Aug 21, 2026 | $50.25 | $50.29 | $50.17 | $50.25 | +$0.03 | +0.06% | 17,625 | $50.28 | $50.17 $50.29 |