NYSE Arca · BNDD · ETF
Quadratic Deflation ETF (BNDD) ETF price history
Every NYSE Arca trading session of Quadratic Deflation ETF from Sep 21, 2021 to Sep 25, 2026: 1,259 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.
BNDD adjusted close, 2021 to 2026
- $133.51
- All time high, 2021
- $101.71
- 52 week high, $93.23 low
- 1,259
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BNDD key facts
- Quadratic Deflation ETF (BNDD) closed at $96.56 on Sep 25, 2026 on NYSE Arca.
- BNDD's all time high close is $133.51, set on Dec 3, 2021; its all time low close is $92.29 on Sep 2, 2025.
- BNDD's 52 week range is $93.23 to $101.71.
- BNDD returned -0.6% over the year to Sep 25, 2026 and -18.8% over five years.
- Since Sep 21, 2021 BNDD returned -20%, -4.4% a year compounded.
- BNDD's deepest drawdown was -30.9% from Dec 3, 2021 to Sep 2, 2025.
- DataCedar holds 1,259 daily sessions of BNDD history from Sep 21, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNDD price chart, 2021 to 2026
BNDD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -4.6% |
| 6 months | -2.0% |
| Year to date | +2.0% |
| 1 year | -0.6% |
| 3 years | -7.1% |
| 5 years | -18.8% |
| 10 years | n/a |
| Since Sep 21, 2021 | -20.3% |
| Compound annual growth, 5.0 years | -4.4% |
BNDD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $133.51 on Dec 3, 2021
- All time low close
- $92.29 on Sep 2, 2025
- 52 week high
- $101.71 on Jun 18, 2026
- 52 week low
- $93.23 on Jan 29, 2026
- Deepest drawdown
- -30.9% from Dec 3, 2021 to Sep 2, 2025, not yet recovered
- Best single session
- +2.9% on Nov 2, 2023
- Worst single session
- -3.8% on Jan 20, 2026
- Volatility, 1 year annualised
- 10.0%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2022, -17%
BNDD 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. 2021 starts on Sep 21, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.75 | $101.71 | $93.23 | $96.56 | +2.7% | 2.2M | 184 |
| 2025 | $102.55 | $105.17 | $92.14 | $94.06 | -8.2% | 126.1K | 250 |
| 2024 | $109.44 | $112.14 | $102.25 | $102.44 | -6.7% | 1.1M | 252 |
| 2023 | $107.28 | $116.86 | $97.26 | $109.73 | +4.0% | 4.5M | 250 |
| 2022 | $126.96 | $129.39 | $98.47 | $105.49 | -17.5% | 4.2M | 251 |
| 2021 | $121.03 | $134.09 | $114.24 | $127.84 | n/a | 891.1K | 72 |
BNDD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $96.56 | +0.4% |
| August 2026 | $96.13 | +0.4% |
| July 2026 | $95.79 | -5.3% |
| June 2026 | $101.14 | +4.0% |
| May 2026 | $97.28 | +0.6% |
| April 2026 | $96.75 | -0.3% |
| March 2026 | $97.08 | +0.2% |
| February 2026 | $96.85 | +2.7% |
| January 2026 | $94.31 | +0.3% |
| December 2025 | $94.06 | -3.2% |
| November 2025 | $97.15 | -0.9% |
| October 2025 | $97.99 | +0.7% |
About the BNDD data
Daily bars. 1,259 sessions from Sep 21, 2021 to Sep 25, 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 Sep 25, 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 Sep 21, 2021, 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/BNDD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BMED iShares Health Innovation Active ETF
- BMNZ Defiance Daily Target 2X Short BMNR ETF
- BMVP Invesco Bloomberg MVP Multi-factor ETF
- BNDC Northern Trust Core Bond ETF
- BNDI NEOS Enhanced Income Aggregate Bond ETF
- BNDS Infrastructure Capital Bond Income ETF
- BNGE First Trust S-Network Streaming and Gaming ETF
- BNKD Bank Of Montreal /Can/
Common questions
BNDD share price history
