Columbia Short Duration Bond ETF (SBND)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

18.25

-0.02

(-0.11%)

At close: 11:02AM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	18.24	18.25	18.24	18.25	18.25	200
May 09, 2024	18.26	18.26	18.26	18.26	18.26	100
May 08, 2024	18.23	18.25	18.23	18.24	18.24	300
May 07, 2024	18.33	18.33	18.28	18.29	18.29	2,300
May 06, 2024	18.26	18.31	18.26	18.26	18.26	18,600
May 03, 2024	18.25	18.25	18.25	18.25	18.25	100
May 02, 2024	18.18	18.18	18.18	18.18	18.18	100
May 01, 2024	18.19	18.22	18.15	18.22	18.22	2,000
May 01, 2024	0.067 Dividend
Apr 30, 2024	18.15	18.15	18.15	18.15	18.08	100
Apr 29, 2024	18.18	18.19	18.18	18.19	18.13	800
Apr 26, 2024	18.17	18.17	18.17	18.17	18.10	100
Apr 25, 2024	18.14	18.14	18.14	18.14	18.07	100
Apr 24, 2024	18.16	18.16	18.11	18.11	18.04	8,400
Apr 23, 2024	18.17	18.21	18.16	18.20	18.13	16,800
Apr 22, 2024	18.17	18.17	18.17	18.17	18.10	100
Apr 19, 2024	18.13	18.13	18.08	18.10	18.04	3,600
Apr 18, 2024	18.11	18.11	18.11	18.11	18.05	100
Apr 17, 2024	18.11	18.16	18.11	18.14	18.07	600
Apr 16, 2024	18.09	18.09	18.09	18.09	18.03	100
Apr 15, 2024	18.16	18.16	18.12	18.12	18.06	200
Apr 12, 2024	18.19	18.19	18.18	18.18	18.12	100
Apr 11, 2024	18.14	18.23	18.14	18.17	18.11	1,600
Apr 10, 2024	18.18	18.18	18.18	18.18	18.11	-
Apr 09, 2024	18.28	18.30	18.28	18.30	18.23	400
Apr 08, 2024	18.27	18.27	18.27	18.27	18.20	100
Apr 05, 2024	18.27	18.27	18.27	18.27	18.21	100
Apr 04, 2024	18.31	18.31	18.31	18.31	18.24	200
Apr 03, 2024	18.28	18.30	18.28	18.30	18.23	600
Apr 02, 2024	18.27	18.27	18.27	18.27	18.21	-
Apr 01, 2024	18.29	18.29	18.28	18.28	18.21	3,600
Apr 01, 2024	0.073 Dividend
Mar 28, 2024	18.39	18.40	18.39	18.40	18.25	200
Mar 27, 2024	18.41	18.42	18.41	18.42	18.28	1,100
Mar 26, 2024	18.36	18.38	18.36	18.38	18.23	2,700
Mar 25, 2024	18.38	18.41	18.38	18.40	18.26	1,100
Mar 22, 2024	18.41	18.41	18.41	18.41	18.27	100
Mar 21, 2024	18.38	18.38	18.38	18.38	18.23	1,000
Mar 20, 2024	18.33	18.37	18.33	18.37	18.23	500
Mar 19, 2024	18.30	18.33	18.30	18.33	18.19	46,800
Mar 18, 2024	18.30	18.30	18.30	18.30	18.16	100
Mar 15, 2024	18.29	18.29	18.28	18.28	18.15	300
Mar 14, 2024	18.31	18.31	18.31	18.31	18.17	100
Mar 13, 2024	18.35	18.35	18.35	18.35	18.21	1,400
Mar 12, 2024	18.37	18.38	18.37	18.38	18.24	300
Mar 11, 2024	18.39	18.39	18.39	18.39	18.24	1,700
Mar 08, 2024	18.38	18.38	18.38	18.38	18.23	100
Mar 07, 2024	18.34	18.36	18.34	18.36	18.22	200
Mar 06, 2024	18.35	18.35	18.33	18.33	18.19	3,300
Mar 05, 2024	18.33	18.33	18.33	18.33	18.18	100
Mar 04, 2024	18.30	18.30	18.30	18.30	18.16	400
Mar 01, 2024	18.32	18.33	18.32	18.33	18.19	1,600
Mar 01, 2024	0.064 Dividend
Feb 29, 2024	18.32	18.33	18.32	18.33	18.12	800
Feb 28, 2024	18.32	18.32	18.29	18.31	18.11	23,100
Feb 27, 2024	18.29	18.30	18.29	18.30	18.09	2,800
Feb 26, 2024	18.32	18.32	18.31	18.31	18.11	1,000
Feb 23, 2024	18.28	18.30	18.27	18.29	18.09	6,400
Feb 22, 2024	18.29	18.31	18.29	18.31	18.10	200
Feb 21, 2024	18.32	18.32	18.30	18.30	18.09	300
Feb 20, 2024	18.32	18.32	18.32	18.32	18.11	100
Feb 16, 2024	18.30	18.39	18.30	18.30	18.09	25,800
Feb 15, 2024	18.31	18.33	18.28	18.33	18.12	2,400
Feb 14, 2024	18.32	18.32	18.30	18.30	18.10	900
Feb 13, 2024	18.25	18.25	18.25	18.25	18.05	100
Feb 12, 2024	18.34	18.37	18.34	18.34	18.14	3,300
Feb 09, 2024	18.35	18.35	18.31	18.34	18.14	3,600
Feb 08, 2024	18.34	18.34	18.34	18.34	18.14	300
Feb 07, 2024	18.38	18.38	18.35	18.36	18.16	700
Feb 06, 2024	18.35	18.35	18.35	18.35	18.15	100
Feb 05, 2024	18.32	18.32	18.28	18.31	18.10	3,300
Feb 02, 2024	18.39	18.39	18.38	18.38	18.17	700
Feb 01, 2024	18.46	18.46	18.45	18.45	18.24	200
Feb 01, 2024	0.069 Dividend
Jan 31, 2024	18.48	18.49	18.48	18.49	18.22	300
Jan 30, 2024	18.43	18.43	18.43	18.43	18.16	100
Jan 29, 2024	18.44	18.44	18.44	18.44	18.17	100
Jan 26, 2024	18.40	18.41	18.40	18.41	18.14	400
Jan 25, 2024	18.40	18.40	18.40	18.40	18.13	700
Jan 24, 2024	18.36	18.36	18.28	18.32	18.04	26,400
Jan 23, 2024	18.37	18.37	18.37	18.37	18.10	100
Jan 22, 2024	18.38	18.38	18.38	18.38	18.10	100
Jan 19, 2024	18.33	18.35	18.33	18.35	18.08	400
Jan 18, 2024	18.36	18.36	18.36	18.36	18.09	100
Jan 17, 2024	18.35	18.35	18.35	18.35	18.08	100
Jan 16, 2024	18.40	18.40	18.40	18.40	18.13	100
Jan 12, 2024	18.48	18.48	18.47	18.47	18.19	600
Jan 11, 2024	18.37	18.42	18.37	18.42	18.14	400
Jan 10, 2024	18.37	18.37	18.35	18.35	18.08	3,100
Jan 09, 2024	18.33	18.33	18.33	18.33	18.06	100
Jan 08, 2024	18.28	18.32	18.28	18.31	18.04	700
Jan 05, 2024	18.30	18.30	18.29	18.30	18.02	3,600
Jan 04, 2024	18.29	18.30	18.24	18.30	18.02	6,600
Jan 03, 2024	18.31	18.33	18.31	18.33	18.06	100
Jan 02, 2024	18.33	18.33	18.33	18.33	18.06	100
Dec 29, 2023	18.41	18.48	18.41	18.42	18.15	3,600
Dec 28, 2023	18.43	18.43	18.39	18.43	18.16	2,000
Dec 27, 2023	18.37	18.43	18.37	18.42	18.15	2,400
Dec 26, 2023	18.34	18.38	18.34	18.36	18.09	3,600
Dec 26, 2023	0.065 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7309-0.0007(-0.10%)

CRUDE OIL78.18-0.08(-0.10%)

Bitcoin CAD83,733.82+300.73(+0.36%)

Columbia Short Duration Bond ETF (SBND)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7309
-0.0007(-0.10%)

CRUDE OIL
78.18
-0.08(-0.10%)

Bitcoin CAD
83,733.82
+300.73(+0.36%)