Skip to main content

Columbia Short-Duration Bond ETF (NY: SBND )

18.35 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 18.33 18.35 18.33 18.35 656 -0.00(-0.02%)
Jun 13, 2024 18.36 18.36 18.29 18.35 37,196 +0.00(+0.02%)
Jun 12, 2024 18.38 18.42 18.35 18.35 5,640 +0.07(+0.36%)
Jun 11, 2024 18.29 18.29 18.29 18.29 6 +0.05(+0.25%)
Jun 10, 2024 18.25 18.25 18.24 18.24 420 -0.03(-0.14%)
Jun 07, 2024 18.27 18.27 18.27 18.27 100 -0.07(-0.40%)
Jun 06, 2024 18.33 18.34 18.33 18.34 8,639 +0.01(+0.07%)
Jun 05, 2024 18.30 18.33 18.30 18.33 579 +0.03(+0.17%)
Jun 04, 2024 18.30 18.30 18.30 18.30 24 +0.03(+0.16%)
Jun 03, 2024 18.26 18.26 18.26 18.26 96 +0.03(+0.15%)
May 31, 2024 18.24 18.24 18.24 18.24 100 +0.06(+0.35%)
May 30, 2024 18.17 18.17 18.17 18.17 1,322 +0.02(+0.11%)
May 29, 2024 18.17 18.17 18.14 18.15 613 -0.02(-0.14%)
May 28, 2024 18.20 18.25 18.18 18.18 4,014 -0.04(-0.25%)
May 24, 2024 18.20 18.24 18.20 18.22 721 +0.02(+0.09%)
May 23, 2024 18.18 18.22 18.18 18.21 1,008 -0.02(-0.10%)
May 22, 2024 18.25 18.25 18.23 18.23 188 -0.03(-0.16%)
May 21, 2024 18.26 18.26 18.25 18.25 181 +0.01(+0.05%)
May 20, 2024 18.25 18.25 18.22 18.24 1,416 +0.01(+0.05%)
May 17, 2024 18.23 18.25 18.23 18.23 5,967 +0.03(+0.19%)
May 16, 2024 18.26 18.26 18.19 18.20 8,587 -0.06(-0.35%)
May 15, 2024 18.27 18.27 18.26 18.26 433 +0.06(+0.31%)
May 14, 2024 18.21 18.24 18.19 18.21 8,437 +0.03(+0.18%)
May 13, 2024 18.20 18.23 18.17 18.17 506 +0.00(+0.00%)
May 10, 2024 18.17 18.17 18.17 18.17 158 -0.02(-0.11%)
May 09, 2024 18.19 18.19 18.19 18.19 2 +0.03(+0.14%)
May 08, 2024 18.16 18.18 18.16 18.17 253 -0.05(-0.27%)
May 07, 2024 18.26 18.26 18.21 18.22 2,291 +0.02(+0.14%)
May 06, 2024 18.19 18.24 18.19 18.19 18,701 +0.02(+0.11%)
May 03, 2024 18.17 18.17 18.17 18.17 100 +0.06(+0.33%)
May 02, 2024 18.11 18.11 18.11 18.11 5 -0.03(-0.19%)
May 01, 2024 18.12 18.15 18.08 18.15 2,001 +0.14(+0.79%)
Apr 30, 2024 18.01 18.01 18.01 18.01 5 -0.05(-0.27%)
Apr 29, 2024 18.04 18.06 18.04 18.06 777 +0.03(+0.17%)
Apr 26, 2024 18.03 18.03 18.03 18.03 100 +0.03(+0.17%)
Apr 25, 2024 18.00 18.00 18.00 18.00 28 +0.02(+0.14%)
Apr 24, 2024 18.02 18.02 17.97 17.97 8,477 -0.09(-0.49%)
Apr 23, 2024 18.03 18.07 18.02 18.06 16,921 +0.03(+0.17%)
Apr 22, 2024 18.03 18.03 18.03 18.03 113 +0.06(+0.36%)
Apr 19, 2024 17.99 17.99 17.94 17.97 3,585 -0.01(-0.05%)
Apr 18, 2024 17.98 17.98 17.98 17.98 13 -0.03(-0.15%)
Apr 17, 2024 17.97 18.02 17.97 18.00 568 +0.04(+0.25%)
Apr 16, 2024 17.96 17.96 17.96 17.96 60 -0.03(-0.15%)
Apr 15, 2024 18.02 18.02 17.99 17.99 156 -0.06(-0.34%)
Apr 12, 2024 18.05 18.05 18.05 18.05 146 +0.01(+0.05%)
Apr 11, 2024 18.00 18.09 18.00 18.04 1,611 -0.00(-0.02%)
Apr 10, 2024 18.04 18.04 18.04 18.04 0 -0.12(-0.66%)
Apr 09, 2024 18.15 18.16 18.15 18.16 365 +0.03(+0.16%)
Apr 08, 2024 18.13 18.13 18.13 18.13 1 -0.00(-0.03%)
Apr 05, 2024 18.14 18.14 18.14 18.14 100 -0.03(-0.19%)
Apr 04, 2024 18.17 18.17 18.17 18.17 240 +0.01(+0.05%)
Apr 03, 2024 18.14 18.16 18.14 18.16 579 +0.02(+0.14%)
Apr 02, 2024 18.14 18.14 18.14 18.14 0 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.