BNDD Historical Prices
NYSEARCA: BNDDKraneSharesLong GovernmentETFUSD
95.11+0.4123 (+0.44%)
At close: Oct 8, 12:17 PM ET · Delayed 15 min
BNDD price history
The price history for Quadratic Deflation (BNDD) on this page begins on September 20, 2021, when the stock closed at $196.20; it most recently closed at $94.70 on October 5, 2026. The highest price in this record is $219.92, reached on November 29, 2021; the latest close is 56.9% below that peak. Across the 4 complete calendar years in the table, BNDD finished higher in 0 and lower in 4. Its best year was 2023 (-0.3%) and its worst was 2022 (-42.3%).
Over roughly 5 years the share price changed -51.7%, a -13.5% compound annual price return (excluding dividends). In the last 12 months alone, BNDD has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BNDD returns
1 week
+0.29%
1 month
-2.19%
3 months
-3.79%
6 months
-3.47%
Year to date
-1.12%
1 year
-6.26%
3 years
-16.52%
5 years
-52.22%
BNDD price return, excluding dividends.
BNDD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.70 | -0.80% |
| 2025 | 95.46 | -11.61% |
| 2024 | 108.00 | -10.06% |
| 2023 | 120.08 | -0.30% |
| 2022 | 120.44 | -42.30% |
| 2021* | 208.72 | +6.38% |
BNDD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.04 | 94.70 | 94.04 | 94.70 | +0.41% | |
| 94.50 | 94.50 | 94.31 | 94.31 | +0.38% | |
| 93.96 | 93.96 | 93.96 | 93.96 | -0.61% | |
| 94.77 | 94.77 | 94.53 | 94.53 | +0.12% | |
| 94.33 | 94.42 | 94.33 | 94.42 | -0.27% | |
| 94.44 | 94.68 | 94.44 | 94.68 | -0.59% | |
| 95.24 | 95.24 | 95.24 | 95.24 | -0.94% | |
| 96.15 | 96.15 | 96.15 | 96.15 | -0.42% | |
| 96.79 | 96.79 | 96.29 | 96.56 | -0.96% | |
| 97.88 | 97.95 | 97.50 | 97.50 | -0.68% | |
| 98.16 | 98.16 | 98.16 | 98.16 | -0.40% | |
| 98.84 | 99.00 | 98.56 | 98.56 | +0.25% | |
| 98.31 | 98.31 | 98.31 | 98.31 | +0.25% | |
| 98.07 | 98.07 | 98.07 | 98.07 | +0.19% | |
| 97.99 | 98.07 | 97.88 | 97.88 | -0.04% | |
| 97.92 | 97.92 | 97.92 | 97.92 | +0.46% | |
| 97.47 | 97.47 | 97.47 | 97.47 | -0.05% | |
| 97.52 | 97.52 | 97.52 | 97.52 | +0.56% | |
| 97.49 | 97.49 | 96.97 | 96.97 | +0.84% | |
| 96.25 | 96.50 | 96.16 | 96.16 | -0.46% | |
| 96.49 | 96.61 | 96.49 | 96.61 | -0.22% | |
| 96.94 | 96.94 | 96.82 | 96.82 | +0.19% | |
| 96.31 | 97.12 | 96.31 | 96.64 | +0.41% | |
| 96.23 | 96.24 | 96.23 | 96.24 | +0.15% | |
| 96.26 | 96.48 | 96.10 | 96.10 | -0.47% | |
| 96.55 | 96.55 | 96.55 | 96.55 | +0.44% | |
| 95.76 | 96.13 | 95.71 | 96.13 | -0.44% | |
| 96.56 | 96.56 | 96.56 | 96.56 | -0.07% | |
| 96.25 | 96.62 | 95.65 | 96.62 | -0.21% | |
| 96.34 | 96.83 | 96.33 | 96.83 | +0.08% | |
| 96.40 | 96.75 | 96.39 | 96.75 | +0.73% | |
| 95.57 | 96.22 | 95.57 | 96.05 | +0.73% | |
| 95.64 | 95.64 | 95.35 | 95.35 | -0.08% | |
| 95.79 | 96.19 | 95.43 | 95.43 | -0.90% | |
| 95.60 | 96.53 | 95.59 | 96.30 | +1.45% | |
| 94.98 | 94.98 | 94.52 | 94.93 | +0.29% | |
| 94.98 | 94.98 | 94.65 | 94.65 | -0.79% | |
| 95.15 | 95.40 | 95.15 | 95.40 | -0.25% | |
| 95.65 | 95.87 | 95.64 | 95.64 | -0.13% | |
| 95.50 | 95.98 | 95.50 | 95.77 | -0.15% | |
| 95.75 | 96.05 | 95.65 | 95.91 | +0.21% | |
| 96.18 | 96.18 | 95.70 | 95.70 | +0.13% | |
| 96.00 | 96.13 | 95.58 | 95.58 | -0.73% | |
| 96.13 | 96.29 | 95.99 | 96.29 | -0.13% | |
| 96.43 | 96.69 | 96.41 | 96.41 | +0.12% | |
| 96.01 | 96.41 | 95.28 | 96.30 | +0.27% | |
| 96.34 | 96.34 | 95.13 | 96.04 | +0.26% | |
| 95.97 | 96.35 | 95.40 | 95.79 | -0.34% | |
| 95.77 | 96.44 | 95.77 | 96.12 | -0.50% | |
| 97.99 | 97.99 | 96.54 | 96.60 | -1.36% | |
| 97.77 | 98.08 | 97.72 | 97.93 | +0.10% | |
| 97.50 | 97.83 | 97.50 | 97.83 | +1.04% | |
| 97.31 | 97.44 | 96.82 | 96.82 | -0.12% | |
| 96.80 | 98.04 | 96.80 | 96.93 | +0.03% | |
| 96.96 | 98.28 | 96.91 | 96.91 | -0.32% | |
| 97.07 | 97.60 | 97.01 | 97.22 | +0.14% | |
| 97.69 | 97.80 | 97.00 | 97.08 | -0.76% | |
| 97.81 | 98.84 | 97.34 | 97.82 | +0.40% | |
| 97.18 | 97.85 | 97.07 | 97.43 | +0.71% | |
| 98.24 | 98.76 | 96.67 | 96.75 | -1.17% | |
| 98.13 | 98.77 | 97.80 | 97.89 | -0.61% | |
| 98.13 | 98.87 | 98.08 | 98.49 | -0.13% | |
| 98.13 | 99.13 | 98.13 | 98.62 | +0.20% | |
| 98.86 | 99.11 | 98.13 | 98.43 | -0.28% | |
| 97.76 | 98.99 | 97.76 | 98.70 | -0.75% | |
| 99.54 | 99.56 | 98.42 | 99.45 | -0.44% | |
| 100.14 | 100.14 | 99.50 | 99.89 | -0.35% | |
| 99.95 | 100.75 | 99.75 | 100.24 | -0.40% | |
| 100.65 | 100.90 | 99.38 | 100.65 | -0.48% | |
| 101.04 | 101.66 | 100.55 | 101.14 | -0.15% | |
| 101.06 | 101.44 | 101.03 | 101.29 | -0.44% | |
| 101.60 | 101.76 | 100.30 | 101.74 | +0.21% | |
| 100.70 | 101.84 | 100.20 | 101.53 | +0.42% | |
| 101.49 | 101.50 | 100.42 | 101.10 | +0.60% | |
| 100.67 | 100.67 | 99.68 | 100.50 | -0.16% | |
| 100.97 | 100.99 | 100.39 | 100.66 | -0.56% | |
| 102.01 | 102.01 | 101.11 | 101.23 | -0.67% | |
| 100.30 | 101.91 | 100.30 | 101.91 | +1.62% | |
| 100.45 | 100.70 | 100.13 | 100.29 | +0.14% | |
| 101.17 | 101.17 | 99.98 | 100.15 | -0.04% | |
| 100.65 | 100.65 | 99.54 | 100.19 | +0.09% | |
| 99.79 | 100.62 | 99.18 | 100.10 | +1.29% | |
| 98.83 | 98.83 | 98.83 | 98.83 | -0.22% | |
| 99.05 | 99.05 | 99.05 | 99.05 | -0.35% | |
| 99.39 | 99.39 | 99.39 | 99.39 | +0.47% | |
| 99.49 | 99.49 | 98.60 | 98.93 | +0.47% | |
| 98.47 | 98.47 | 98.47 | 98.47 | +0.06% | |
| 98.41 | 98.41 | 98.41 | 98.41 | -0.08% | |
| 98.49 | 98.49 | 98.49 | 98.49 | +0.16% | |
| 98.33 | 98.33 | 98.33 | 98.33 | +0.78% | |
| 97.57 | 97.57 | 97.57 | 97.57 | -0.64% | |
| 98.20 | 98.20 | 98.20 | 98.20 | +0.13% | |
| 98.07 | 98.07 | 98.07 | 98.07 | -0.06% | |
| 98.13 | 98.13 | 98.13 | 98.13 | +0.32% | |
| 97.82 | 97.82 | 97.82 | 97.82 | +0.64% | |
| 97.19 | 97.19 | 97.19 | 97.19 | +0.49% | |
| 96.72 | 96.72 | 96.72 | 96.72 | +0.56% | |
| 96.19 | 96.19 | 96.19 | 96.19 | -0.38% | |
| 96.55 | 96.55 | 96.55 | 96.55 | +0.03% | |
| 96.52 | 96.52 | 96.52 | 96.52 | -0.98% | |
| 97.48 | 97.48 | 97.48 | 97.48 | +0.16% | |
| 97.32 | 97.32 | 97.32 | 97.32 | +0.29% | |
| 97.04 | 97.04 | 97.04 | 97.04 | -0.68% | |
| 97.29 | 97.70 | 97.29 | 97.70 | -0.31% | |
| 98.00 | 98.00 | 98.00 | 98.00 | +0.18% | |
| 97.83 | 97.83 | 97.83 | 97.83 | -0.46% | |
| 98.28 | 98.28 | 98.28 | 98.28 | +0.45% | |
| 97.80 | 97.84 | 97.80 | 97.84 | +0.48% | |
| 97.37 | 97.37 | 97.37 | 97.37 | -0.31% | |
| 98.13 | 98.13 | 97.67 | 97.67 | +0.35% | |
| 97.33 | 97.33 | 97.33 | 97.33 | +0.04% | |
| 97.30 | 97.30 | 97.30 | 97.30 | -0.54% | |
| 97.83 | 97.83 | 97.83 | 97.83 | -0.02% | |
| 97.28 | 97.84 | 97.28 | 97.84 | +0.13% | |
| 97.39 | 97.72 | 97.39 | 97.72 | -0.23% | |
| 97.94 | 97.94 | 97.94 | 97.94 | +0.38% | |
| 97.66 | 97.66 | 97.57 | 97.57 | -0.26% | |
| 98.50 | 98.50 | 97.83 | 97.83 | +0.00% | |
| 97.82 | 97.82 | 97.82 | 97.82 | +0.52% | |
| 97.32 | 97.32 | 97.32 | 97.32 | -0.19% | |
| 97.50 | 97.50 | 97.50 | 97.50 | -0.49% | |
| 97.99 | 97.99 | 97.99 | 97.99 | -0.34% | |
| 98.03 | 99.19 | 98.03 | 98.32 | +0.42% | |
| 97.91 | 97.91 | 97.91 | 97.91 | -0.12% | |
| 98.03 | 98.03 | 98.03 | 98.03 | -0.07% | |
| 98.10 | 98.10 | 98.10 | 98.10 | -0.49% | |
| 98.20 | 98.58 | 97.92 | 98.58 | +1.11% | |
| 98.04 | 98.04 | 97.38 | 97.49 | -1.35% | |
| 98.47 | 98.83 | 98.47 | 98.83 | +0.55% | |
| 98.29 | 98.29 | 98.29 | 98.29 | +0.13% | |
| 98.17 | 98.17 | 98.17 | 98.17 | +0.21% | |
| 98.39 | 98.39 | 97.96 | 97.96 | -0.66% | |
| 98.61 | 98.61 | 98.61 | 98.61 | +0.39% | |
| 98.23 | 98.23 | 98.23 | 98.23 | -0.91% | |
| 99.14 | 99.14 | 99.14 | 99.14 | -0.55% | |
| 99.68 | 99.68 | 99.68 | 99.68 | +0.66% | |
| 98.17 | 99.03 | 98.17 | 99.03 | -0.26% | |
| 98.45 | 99.60 | 98.45 | 99.29 | +0.60% | |
| 98.70 | 98.70 | 98.70 | 98.70 | -0.27% | |
| 98.96 | 98.96 | 98.96 | 98.96 | +0.34% | |
| 98.62 | 98.62 | 98.62 | 98.62 | +0.49% | |
| 97.69 | 98.14 | 97.69 | 98.14 | -0.12% | |
| 98.26 | 98.26 | 98.26 | 98.26 | -0.50% | |
| 98.11 | 98.75 | 98.11 | 98.75 | -0.20% | |
| 98.95 | 98.95 | 98.95 | 98.95 | +1.41% | |
| 97.34 | 97.57 | 97.34 | 97.57 | -1.00% | |
| 98.55 | 98.55 | 98.55 | 98.55 | -1.45% | |
| 100.00 | 100.00 | 100.00 | 100.00 | +1.39% | |
| 97.89 | 98.63 | 97.88 | 98.63 | +0.32% | |
| 98.34 | 98.34 | 98.32 | 98.32 | -0.56% | |
| 98.69 | 98.87 | 98.69 | 98.87 | +0.60% | |
| 98.49 | 98.49 | 98.28 | 98.28 | -0.65% | |
| 98.74 | 98.92 | 98.74 | 98.92 | +0.92% | |
| 97.00 | 98.02 | 97.00 | 98.02 | -0.36% | |
| 98.20 | 99.55 | 98.20 | 98.37 | -0.58% | |
| 98.95 | 98.95 | 98.95 | 98.95 | +1.49% | |
| 98.43 | 98.43 | 97.39 | 97.50 | -0.82% | |
| 98.31 | 98.31 | 98.31 | 98.31 | -0.01% | |
| 98.31 | 98.31 | 98.31 | 98.31 | +0.40% | |
| 97.91 | 97.92 | 97.91 | 97.92 | -0.10% | |
| 98.68 | 98.68 | 98.02 | 98.02 | -0.32% | |
| 98.30 | 98.33 | 98.30 | 98.33 | +0.70% | |
| 97.95 | 97.95 | 97.65 | 97.65 | -0.24% | |
| 97.89 | 97.89 | 97.89 | 97.89 | +0.54% | |
| 97.36 | 97.36 | 97.36 | 97.36 | -0.54% | |
| 96.55 | 97.88 | 96.51 | 97.88 | +1.67% | |
| 94.90 | 96.27 | 94.90 | 96.27 | +1.45% | |
| 95.95 | 95.95 | 94.90 | 94.90 | -1.07% | |
| 95.93 | 95.93 | 95.93 | 95.93 | +0.29% | |
| 96.26 | 96.26 | 95.65 | 95.65 | -0.47% | |
| 96.10 | 96.10 | 96.10 | 96.10 | +0.11% | |
| 95.23 | 96.00 | 95.23 | 96.00 | +0.27% | |
| 95.74 | 95.74 | 95.74 | 95.74 | +0.62% | |
| 94.64 | 95.15 | 94.64 | 95.15 | -1.14% | |
| 96.25 | 96.25 | 96.25 | 96.25 | -0.15% | |
| 96.39 | 96.39 | 96.39 | 96.39 | -1.06% | |
| 97.54 | 97.54 | 97.43 | 97.43 | +0.55% | |
| 96.79 | 96.89 | 96.79 | 96.89 | -0.25% | |
| 96.50 | 97.14 | 96.50 | 97.14 | +0.52% | |
| 96.63 | 96.63 | 96.63 | 96.63 | +1.65% | |
| 95.22 | 95.22 | 95.06 | 95.06 | -3.78% | |
| 98.56 | 99.50 | 98.56 | 98.80 | +0.02% | |
| 98.44 | 99.32 | 98.44 | 98.78 | +1.92% | |
| 96.38 | 97.04 | 95.97 | 96.92 | +0.60% | |
| 96.46 | 96.55 | 96.05 | 96.34 | -0.53% | |
| 96.13 | 96.85 | 96.13 | 96.85 | +0.20% | |
| 96.48 | 97.21 | 96.47 | 96.66 | +0.78% | |
| 95.87 | 95.91 | 95.87 | 95.91 | -0.45% | |
| 96.09 | 96.35 | 96.09 | 96.35 | +0.73% | |
| 95.58 | 95.65 | 95.58 | 95.65 | -0.19% | |
| 95.84 | 95.84 | 95.84 | 95.84 | +0.40% | |
| 95.46 | 95.46 | 95.46 | 95.46 | -0.33% | |
| 95.77 | 95.77 | 95.77 | 95.77 | -0.60% | |
| 96.35 | 96.35 | 96.35 | 96.35 | -0.59% | |
| 96.92 | 96.92 | 96.92 | 96.92 | +0.51% | |
| 96.99 | 96.99 | 96.43 | 96.43 | -1.13% | |
| 97.54 | 97.54 | 97.54 | 97.54 | +0.39% | |
| 96.83 | 97.16 | 96.83 | 97.16 | +0.74% | |
| 96.34 | 96.44 | 96.31 | 96.44 | -0.07% | |
| 96.67 | 96.67 | 96.51 | 96.51 | -0.14% | |
| 96.60 | 96.65 | 96.60 | 96.65 | +0.18% | |
| 96.76 | 96.76 | 96.47 | 96.47 | -0.17% | |
| 96.32 | 96.64 | 96.32 | 96.64 | +0.03% | |
| 96.61 | 96.61 | 96.61 | 96.61 | +0.16% | |
| 96.52 | 96.52 | 96.46 | 96.46 | -1.07% | |
| 97.49 | 97.49 | 97.49 | 97.49 | -0.07% | |
| 98.54 | 98.58 | 97.57 | 97.57 | -0.72% | |
| 98.27 | 98.27 | 98.27 | 98.27 | +0.62% | |
| 97.49 | 97.66 | 97.44 | 97.66 | -0.02% | |
| 97.68 | 97.68 | 97.68 | 97.68 | -0.31% | |
| 98.00 | 98.04 | 97.96 | 97.98 | -0.02% | |
| 98.00 | 98.00 | 98.00 | 98.00 | +0.04% | |
| 98.05 | 98.10 | 97.96 | 97.96 | -0.71% | |
| 98.66 | 98.66 | 98.66 | 98.66 | -0.55% | |
| 99.48 | 99.48 | 99.21 | 99.21 | -0.46% | |
| 99.68 | 99.68 | 99.68 | 99.68 | +0.28% | |
| 99.98 | 100.05 | 99.40 | 99.40 | -0.03% | |
| 99.59 | 99.59 | 99.43 | 99.43 | +0.83% | |
| 98.75 | 98.75 | 98.61 | 98.61 | -0.35% | |
| 98.92 | 98.96 | 98.92 | 98.96 | -0.05% | |
| 99.11 | 99.41 | 99.00 | 99.00 | +0.11% | |
| 99.05 | 99.28 | 98.86 | 98.89 | -0.57% | |
| 99.44 | 99.46 | 99.44 | 99.46 | +0.22% | |
| 99.24 | 99.24 | 99.24 | 99.24 | -0.68% | |
| 100.39 | 100.39 | 99.92 | 99.92 | -0.93% | |
| 100.86 | 100.86 | 100.86 | 100.86 | +0.72% | |
| 100.28 | 100.28 | 100.14 | 100.14 | -0.08% | |
| 100.22 | 100.22 | 100.22 | 100.22 | +0.54% | |
| 99.69 | 99.69 | 99.68 | 99.68 | -0.14% | |
| 99.67 | 99.82 | 99.67 | 99.82 | +0.35% | |
| 99.68 | 99.68 | 99.47 | 99.47 | -0.76% | |
| 100.08 | 100.23 | 100.08 | 100.23 | +0.02% | |
| 100.17 | 100.21 | 99.88 | 100.21 | -0.17% | |
| 100.37 | 100.38 | 100.37 | 100.38 | -0.50% | |
| 101.06 | 101.06 | 100.88 | 100.88 | -1.23% | |
| 102.00 | 102.14 | 101.61 | 102.14 | +0.05% | |
| 102.24 | 102.28 | 101.92 | 102.08 | +0.07% | |
| 101.82 | 102.01 | 101.82 | 102.01 | +0.75% | |
| 101.21 | 101.25 | 101.21 | 101.25 | -0.25% | |
| 101.51 | 101.51 | 101.51 | 101.51 | -0.31% | |
| 101.80 | 101.82 | 101.80 | 101.82 | -0.04% | |
| 101.86 | 101.86 | 101.86 | 101.86 | +0.44% | |
| 101.41 | 101.41 | 101.41 | 101.41 | +0.43% | |
| 100.98 | 100.98 | 100.98 | 100.98 | +0.42% | |
| 100.43 | 100.56 | 100.43 | 100.56 | -0.05% | |
| 100.61 | 100.61 | 100.61 | 100.61 | -0.48% | |
| 101.10 | 101.10 | 101.10 | 101.10 | +0.18% | |
| 100.91 | 100.91 | 100.91 | 100.91 | -0.11% | |
| 100.57 | 101.03 | 100.34 | 101.03 | — |