Stock listing
NYSE Arca:BNDD Quadratic Deflation ETF Stock
Follow Quadratic Deflation ETF into a list and get an email when it puts out news.
Share price · AMEX:BNDD
$98.90 USD +1.33 (+1.4%)
Close on Oct 30, 2026
- Day range
- $96.91 – $98.90 USDOct 30, 2026
- Volume
- 216,892 sharesOct 30, 2026
- 52-week range
- $93.76 – $102.01 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $504,486 USDMedian day 750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BNDD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $98.90 | +1.327 | +1.4% | $96.94 | $98.90 | $96.91 | 216,892 | |
| $97.57 | -0.287 | -0.3% | $97.17 | $97.67 | $97.17 | 5,025 | |
| $97.86 | -0.425 | -0.4% | $98.60 | $98.60 | $97.86 | 2,296 | |
| $98.28 | +0.462 | +0.5% | $98.08 | $98.28 | $98.08 | 311 | |
| $97.82 | +0.173 | +0.2% | $97.95 | $97.97 | $97.82 | 3,421 | |
| $97.65 | +0.194 | +0.2% | $98.04 | $98.04 | $97.52 | 700 | |
| $97.46 | +0.867 | +0.9% | $97.68 | $97.73 | $97.46 | 2,000 | |
| $96.59 | +0.27 | +0.3% | $96.69 | $96.69 | $96.54 | 900 | |
| $96.32 | +0.561 | +0.6% | $96.32 | $96.69 | $96.15 | 4,200 | |
| $95.76 | -0.569 | -0.6% | $95.70 | $95.76 | $95.70 | 200 | |
| $96.33 | +0.152 | +0.2% | $96.60 | $96.60 | $96.33 | 200 | |
| $96.17 | +0.553 | +0.6% | $96.24 | $96.24 | $96.17 | 500 | |
| $95.62 | +0.535 | +0.6% | $94.69 | $95.62 | $94.69 | 200 | |
| $95.09 | +0.476 | +0.5% | $94.95 | $95.13 | $94.90 | 3,109 | |
| $94.61 | -0.499 | -0.5% | $94.61 | $94.61 | $94.61 | 111 | |
| $95.11 | +0.412 | +0.4% | $95.11 | $95.11 | $95.11 | 100 | |
| $94.70 | +0.935 | +1.0% | $94.04 | $94.70 | $94.04 | 1,000 | |
| $93.76 | -0.549 | -0.6% | $93.76 | $93.76 | $93.76 | 100 | |
| $94.31 | +0.356 | +0.4% | $94.50 | $94.50 | $94.31 | 200 | |
| $93.96 | -0.579 | -0.6% | $93.96 | $93.96 | $93.96 | 100 | |
| $94.53 | +0.11 | +0.1% | $94.77 | $94.77 | $94.53 | 200 | |
| $94.42 | -0.26 | -0.3% | $94.33 | $94.42 | $94.33 | 200 | |
| $94.68 | -0.559 | -0.6% | $94.44 | $94.68 | $94.44 | 400 | |
| $95.24 | -0.909 | -0.9% | $95.24 | $95.24 | $95.24 | 69 | |
| $96.15 | -0.404 | -0.4% | $96.15 | $96.15 | $96.15 | 328 | |
| $96.56 | -0.939 | -1.0% | $96.79 | $96.79 | $96.29 | 800 | |
| $97.50 | -0.666 | -0.7% | $97.88 | $97.95 | $97.50 | 300 | |
| $98.16 | -0.395 | -0.4% | $98.16 | $98.16 | $98.16 | 200 | |
| $98.56 | +0.247 | +0.3% | $98.84 | $99.00 | $98.56 | 1,000 | |
| $98.31 | +0.244 | +0.2% | $98.31 | $98.31 | $98.31 | 100 | |
| $98.07 | +0.185 | +0.2% | $98.07 | $98.07 | $98.07 | 200 | |
| $97.88 | -0.037 | 0.0% | $97.99 | $98.07 | $97.88 | 1,200 | |
| $97.92 | +0.446 | +0.5% | $97.92 | $97.92 | $97.92 | 100 | |
| $97.47 | -0.047 | 0.0% | $97.47 | $97.47 | $97.47 | 100 | |
| $97.52 | +0.547 | +0.6% | $97.52 | $97.52 | $97.52 | 200 | |
| $96.97 | +0.809 | +0.8% | $97.49 | $97.49 | $96.97 | 400 | |
| $96.16 | -0.447 | -0.5% | $96.25 | $96.50 | $96.16 | 1,200 | |
| $96.61 | -0.211 | -0.2% | $96.49 | $96.61 | $96.49 | 500 | |
| $96.82 | +0.181 | +0.2% | $96.94 | $96.94 | $96.82 | 100 | |
| $96.64 | +0.397 | +0.4% | $96.31 | $97.12 | $96.31 | 8,800 | |
| $96.24 | +0.142 | +0.1% | $96.23 | $96.24 | $96.23 | 300 | |
| $96.10 | -0.454 | -0.5% | $96.26 | $96.48 | $96.10 | 1,200 | |
| $96.55 | +0.422 | +0.4% | $96.55 | $96.55 | $96.55 | 100 | |
| $96.13 | -0.425 | -0.4% | $95.76 | $96.13 | $95.71 | 3,000 | |
| $96.56 | -0.064 | -0.1% | $96.56 | $96.56 | $96.56 | 100 | |
| $96.62 | -0.205 | -0.2% | $96.25 | $96.62 | $95.65 | 3,800 | |
| $96.83 | +0.073 | +0.1% | $96.34 | $96.83 | $96.33 | 400 | |
| $96.75 | +0.703 | +0.7% | $96.40 | $96.75 | $96.39 | 400 | |
| $96.05 | +0.70 | +0.7% | $95.57 | $96.22 | $95.57 | 1,500 | |
| $95.35 | -0.08 | -0.1% | $95.64 | $95.64 | $95.35 | 300 | |
| $95.43 | -0.87 | -0.9% | $95.79 | $96.19 | $95.43 | 1,200 | |
| $96.30 | +1.375 | +1.4% | $95.60 | $96.53 | $95.59 | 7,500 | |
| $94.93 | +0.273 | +0.3% | $94.98 | $94.98 | $94.52 | 700 | |
| $94.65 | -0.749 | -0.8% | $94.98 | $94.98 | $94.65 | 1,300 | |
| $95.40 | -0.239 | -0.2% | $95.15 | $95.40 | $95.15 | 1,100 | |
| $95.64 | -0.128 | -0.1% | $95.65 | $95.87 | $95.64 | 9,900 | |
| $95.77 | -0.14 | -0.1% | $95.50 | $95.98 | $95.50 | 1,600 | |
| $95.91 | +0.205 | +0.2% | $95.75 | $96.05 | $95.65 | 4,100 | |
| $95.70 | +0.123 | +0.1% | $96.18 | $96.18 | $95.70 | 1,800 | |
| $95.58 | -0.707 | -0.7% | $96.00 | $96.13 | $95.58 | 6,600 | |
| $96.29 | -0.126 | -0.1% | $96.13 | $96.29 | $95.99 | 800 | |
| $96.41 | +0.112 | +0.1% | $96.43 | $96.69 | $96.41 | 1,700 | |
| $96.30 | +0.258 | +0.3% | $96.01 | $96.41 | $95.28 | 10,600 | |
| $96.04 | +0.251 | +0.3% | $96.34 | $96.34 | $95.13 | 9,400 | |
| $95.79 | -0.33 | -0.3% | $95.97 | $96.35 | $95.40 | 7,500 | |
| $96.12 | -0.48 | -0.5% | $95.77 | $96.44 | $95.77 | 5,100 |
- Ticker
- NYSE Arca:BNDD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
What changed lately
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 24 slides
Decks
Investor Presentation (October 2026)
Investor deck · 24 slides · October 2026
The Quadratic Deflation ETF — Investor Presentation (July 2026)
Investor deck · 24 slides · Jul 1, 2026
Investor Presentation (December 2023)
Investor deck · 23 slides · Dec 31, 2023
The Quadratic Deflation ETF (BNDD) — Investor Presentation (September 2023)
Investor deck · 23 slides · Sep 30, 2023
Quadratic Deflation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 6 decks · latest October 2026
Log in to ask 6ix AI your own questions about Quadratic Deflation ETF.