MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SBND — Columbia Short Duration Bond ETF
NYSE ArcaColumbia Short Duration Bond ETF
$18.30
+0.01(+0.03%)
- O
- 18.25
- H
- 18.32
- L
- 18.25
- V
- 79.21K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.30
Period Return-1.51%
Period High$19.08
Period Low$18.18
Avg Daily Volume65.1K
Total Trading Days365
SBND — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.25 | $18.32 | $18.25 | $18.30 | +$0.01 | +0.03% | 79,205 | $18.31 | $18.25 $18.32 |
| Oct 6, 2026 | $18.28 | $18.36 | $18.26 | $18.30 | +$0.02 | +0.08% | 94,404 | $18.29 | $18.26 $18.36 |
| Oct 5, 2026 | $18.25 | $18.28 | $18.25 | $18.28 | +$0.03 | +0.16% | 112,361 | $18.26 | $18.25 $18.28 |
| Oct 2, 2026 | $18.29 | $18.29 | $18.25 | $18.25 | +$0.00 | +0.00% | 92,125 | $18.26 | $18.25 $18.29 |
| Oct 1, 2026 | $18.20 | $18.31 | $18.18 | $18.25 | $-0.04 | -0.22% | 51,793 | $18.23 | $18.18 $18.31 |
| Sep 30, 2026 | $18.34 | $18.34 | $18.26 | $18.29 | $-0.02 | -0.08% | 114,663 | $18.28 | $18.26 $18.34 |
| Sep 29, 2026 | $18.32 | $18.32 | $18.28 | $18.31 | +$0.02 | +0.08% | 27,430 | $18.29 | $18.28 $18.32 |
| Sep 28, 2026 | $18.35 | $18.35 | $18.29 | $18.29 | $-0.07 | -0.38% | 58,299 | $18.31 | $18.29 $18.35 |
| Sep 25, 2026 | $18.37 | $18.37 | $18.33 | $18.36 | $-0.01 | -0.05% | 94,043 | $18.35 | $18.33 $18.37 |
| Sep 24, 2026 | $18.41 | $18.41 | $18.27 | $18.37 | $-0.02 | -0.11% | 75,594 | $18.37 | $18.27 $18.41 |
| Sep 23, 2026 | $18.46 | $18.46 | $18.38 | $18.39 | $-0.08 | -0.41% | 104,808 | $18.42 | $18.38 $18.46 |
| Sep 22, 2026 | $18.48 | $18.48 | $18.45 | $18.47 | +$0.01 | +0.03% | 87,491 | $18.46 | $18.45 $18.48 |
| Sep 21, 2026 | $18.47 | $18.47 | $18.45 | $18.46 | +$0.02 | +0.08% | 70,218 | $18.46 | $18.45 $18.47 |
| Sep 18, 2026 | $18.45 | $18.45 | $18.43 | $18.45 | $-0.01 | -0.05% | 25,636 | $18.45 | $18.43 $18.45 |
| Sep 17, 2026 | $18.57 | $18.57 | $18.36 | $18.46 | $-0.01 | -0.03% | 269,508 | $18.45 | $18.36 $18.57 |
| Sep 16, 2026 | $18.49 | $18.49 | $18.46 | $18.46 | $-0.01 | -0.05% | 29,239 | $18.47 | $18.46 $18.49 |
| Sep 15, 2026 | $18.45 | $18.47 | $18.45 | $18.47 | +$0.01 | +0.05% | 74,072 | $18.46 | $18.45 $18.47 |
| Sep 14, 2026 | $18.45 | $18.51 | $18.45 | $18.46 | $-0.03 | -0.16% | 178,383 | $18.48 | $18.45 $18.51 |
| Sep 11, 2026 | $18.59 | $18.59 | $18.48 | $18.49 | $-0.05 | -0.27% | 37,200 | $18.51 | $18.48 $18.59 |
| Sep 10, 2026 | $18.51 | $18.62 | $18.51 | $18.54 | $-0.05 | -0.24% | 48,088 | $18.54 | $18.51 $18.62 |
| Sep 9, 2026 | $18.60 | $18.61 | $18.56 | $18.59 | $-0.03 | -0.13% | 73,619 | $18.58 | $18.56 $18.61 |
| Sep 8, 2026 | $18.58 | $18.61 | $18.58 | $18.61 | +$0.01 | +0.06% | 68,269 | $18.60 | $18.58 $18.61 |
| Sep 4, 2026 | $18.60 | $18.71 | $18.59 | $18.60 | $-0.02 | -0.12% | 49,671 | $18.63 | $18.59 $18.71 |
| Sep 3, 2026 | $18.63 | $18.63 | $18.56 | $18.62 | +$0.02 | +0.11% | 47,855 | $18.60 | $18.56 $18.63 |
| Sep 2, 2026 | $18.58 | $18.62 | $18.58 | $18.60 | +$0.02 | +0.11% | 61,469 | $18.59 | $18.58 $18.62 |
| Sep 1, 2026 | $18.59 | $18.61 | $18.58 | $18.58 | $-0.09 | -0.48% | 51,197 | $18.60 | $18.58 $18.61 |
| Aug 31, 2026 | $18.66 | $18.68 | $18.66 | $18.67 | $-0.02 | -0.11% | 75,770 | $18.67 | $18.66 $18.68 |
| Aug 28, 2026 | $18.73 | $18.73 | $18.69 | $18.69 | $-0.03 | -0.13% | 29,135 | $18.70 | $18.69 $18.73 |
| Aug 27, 2026 | $18.71 | $18.73 | $18.69 | $18.72 | $-0.03 | -0.18% | 65,034 | $18.72 | $18.69 $18.73 |
| Aug 26, 2026 | $18.69 | $18.75 | $18.69 | $18.75 | +$0.04 | +0.21% | 53,977 | $18.72 | $18.69 $18.75 |