NYSE Arca · BNDC · ETF
Northern Trust Core Bond ETF (BNDC) ETF price history
Every NYSE Arca trading session of Northern Trust Core Bond ETF from Dec 13, 2016 to Nov 11, 2026: 2,492 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNDC adjusted close, 2016 to 2026
- $22.70
- All time high, 2020
- $23.74
- 52 week high, $20.93 low
- 2,492
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BNDC key facts
- Northern Trust Core Bond ETF (BNDC) closed at $21.34 on Nov 11, 2026 on NYSE Arca.
- BNDC's all time high close is $22.70, set on Dec 31, 2020; its all time low close is $18.43 on Oct 20, 2022.
- BNDC's 52 week range is $20.93 to $23.74.
- BNDC returned -2.7% over the year to Nov 11, 2026 and -4.3% over five years.
- Since Dec 13, 2016 BNDC returned +14%, +1.4% a year compounded.
- BNDC's deepest drawdown was -18.8% from Dec 31, 2020 to Oct 20, 2022.
- DataCedar holds 2,492 daily sessions of BNDC history from Dec 13, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNDC price chart, 2016 to 2026
BNDC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -1.7% |
| 6 months | -2.8% |
| Year to date | -3.0% |
| 1 year | -2.7% |
| 3 years | +12.1% |
| 5 years | -4.3% |
| 10 years | n/a |
| Since Dec 13, 2016 | +14.5% |
| Compound annual growth, 9.9 years | +1.4% |
BNDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.70 on Dec 31, 2020
- All time low close
- $18.43 on Oct 20, 2022
- 52 week high
- $23.74 on Nov 6, 2026
- 52 week low
- $20.93 on Oct 1, 2026
- Deepest drawdown
- -18.8% from Dec 31, 2020 to Oct 20, 2022, not yet recovered
- Best single session
- +13.5% on Nov 27, 2017
- Worst single session
- -11.9% on Nov 28, 2017
- Volatility, 1 year annualised
- 4.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2019, +10%
- Worst calendar year
- 2022, -14%
BNDC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 13, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.91 | $23.74 | $20.93 | $21.34 | -2.7% | 4.1M | 217 |
| 2025 | $20.54 | $22.12 | $20.09 | $21.93 | +7.3% | 4.3M | 250 |
| 2024 | $20.16 | $21.34 | $18.58 | $20.44 | +0.9% | 5.2M | 252 |
| 2023 | $19.37 | $21.38 | $18.49 | $20.26 | +5.4% | 8.5M | 250 |
| 2022 | $22.14 | $22.15 | $18.37 | $19.23 | -13.5% | 8M | 251 |
| 2021 | $22.64 | $22.78 | $21.76 | $22.24 | -2.0% | 4.1M | 252 |
| 2020 | $21.03 | $22.74 | $19.48 | $22.70 | +8.7% | 5.2M | 253 |
| 2019 | $19.15 | $21.00 | $19.08 | $20.89 | +9.6% | 2.5M | 252 |
| 2018 | $19.35 | $19.50 | $18.17 | $19.06 | -1.5% | 2.2M | 251 |
| 2017 | $18.65 | $21.93 | $18.59 | $19.35 | +3.8% | 541.9K | 251 |
| 2016 | $18.64 | $18.66 | $18.53 | $18.65 | n/a | 4.3K | 13 |
BNDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.34 | -0.4% |
| October 2026 | $21.42 | +2.0% |
| September 2026 | $21.00 | -2.9% |
| August 2026 | $21.64 | -0.3% |
| July 2026 | $21.71 | -1.4% |
| June 2026 | $22.02 | +0.3% |
| May 2026 | $21.96 | +0.2% |
| April 2026 | $21.93 | -0.1% |
| March 2026 | $21.95 | -1.7% |
| February 2026 | $22.32 | +1.6% |
| January 2026 | $21.97 | +0.2% |
| December 2025 | $21.93 | -0.3% |
About the BNDC data
Daily bars. 2,492 sessions from Dec 13, 2016 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ABNDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BLV Vanguard Long-Term Bond ETF
- BMED iShares Health Innovation Active ETF
- BMNZ Defiance Daily Target 2X Short BMNR ETF
- BMVP Invesco Bloomberg MVP Multi-factor ETF
- BNDD Quadratic Deflation ETF
- BNDI NEOS Enhanced Income Aggregate Bond ETF
- BNDS Infrastructure Capital Bond Income ETF
- BNGE First Trust S-Network Streaming and Gaming ETF
Common questions
BNDC share price history
