Skip to main content

Columbia Short-Duration Bond ETF (NY: SBND )

18.28 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.39 17.39 17.39 17.39 104 +0.03(+0.17%)
Apr 27, 2023 17.36 17.36 17.36 17.36 9 -0.02(-0.11%)
Apr 26, 2023 17.38 17.38 17.38 17.38 11 -0.03(-0.19%)
Apr 25, 2023 17.41 17.41 17.41 17.41 1 +0.06(+0.33%)
Apr 24, 2023 17.36 17.40 17.35 17.35 2,933 +0.03(+0.17%)
Apr 21, 2023 17.34 17.34 17.32 17.32 163 +0.00(+0.03%)
Apr 20, 2023 17.32 17.32 17.32 17.32 104 +0.03(+0.17%)
Apr 19, 2023 17.29 17.29 17.29 17.29 2 -0.03(-0.17%)
Apr 18, 2023 17.32 17.32 17.32 17.32 0 +0.01(+0.08%)
Apr 17, 2023 17.34 17.34 17.31 17.31 3,037 -0.03(-0.19%)
Apr 14, 2023 17.38 17.38 17.34 17.34 736 -0.05(-0.30%)
Apr 13, 2023 17.39 17.39 17.39 17.39 80 +0.03(+0.19%)
Apr 12, 2023 17.36 17.36 17.36 17.36 400 +0.02(+0.11%)
Apr 11, 2023 17.34 17.34 17.34 17.34 190 +0.01(+0.08%)
Apr 10, 2023 17.33 17.33 17.33 17.33 32 -0.06(-0.33%)
Apr 06, 2023 17.40 17.41 17.38 17.38 3,866 -0.00(-0.03%)
Apr 05, 2023 17.42 17.42 17.39 17.39 221 +0.02(+0.11%)
Apr 04, 2023 17.35 17.40 17.35 17.37 1,335 +0.01(+0.08%)
Apr 03, 2023 17.34 17.38 17.34 17.35 521 +0.04(+0.22%)
Mar 31, 2023 17.33 17.33 17.31 17.31 496 +0.07(+0.40%)
Mar 30, 2023 17.24 17.28 17.23 17.25 20,619 +0.05(+0.26%)
Mar 29, 2023 17.18 17.20 17.18 17.20 216 +0.04(+0.22%)
Mar 28, 2023 17.16 17.16 17.16 17.16 5 -0.01(-0.07%)
Mar 27, 2023 17.18 17.18 17.18 17.18 1 -0.08(-0.44%)
Mar 24, 2023 17.25 17.25 17.25 17.25 105 +0.00(+0.01%)
Mar 23, 2023 17.25 17.25 17.25 17.25 0 +0.02(+0.13%)
Mar 22, 2023 17.23 17.23 17.23 17.23 15 +0.09(+0.50%)
Mar 21, 2023 17.14 17.14 17.14 17.14 3 +0.04(+0.23%)
Mar 20, 2023 17.14 17.15 17.10 17.10 333 -0.06(-0.34%)
Mar 17, 2023 17.16 17.16 17.16 17.16 0 +0.06(+0.35%)
Mar 16, 2023 17.10 17.10 17.10 17.10 32 -0.04(-0.26%)
Mar 15, 2023 17.12 17.14 17.12 17.14 216 +0.05(+0.28%)
Mar 14, 2023 17.09 17.11 17.09 17.10 842 -0.02(-0.11%)
Mar 13, 2023 17.11 17.11 17.11 17.11 13 +0.05(+0.28%)
Mar 10, 2023 17.04 17.10 17.02 17.07 4,874 +0.07(+0.39%)
Mar 09, 2023 17.02 17.02 17.00 17.00 638 +0.02(+0.12%)
Mar 08, 2023 16.98 16.98 16.98 16.98 4 -0.03(-0.18%)
Mar 07, 2023 17.03 17.03 17.01 17.01 142 -0.04(-0.25%)
Mar 06, 2023 17.05 17.05 17.05 17.05 3 +0.01(+0.06%)
Mar 03, 2023 17.02 17.04 17.02 17.04 220 +0.05(+0.28%)
Mar 02, 2023 17.00 17.00 17.00 17.00 105 -0.01(-0.08%)
Mar 01, 2023 17.01 17.01 17.01 17.01 2 -0.03(-0.15%)
Feb 28, 2023 17.04 17.04 17.04 17.04 42 -0.01(-0.08%)
Feb 27, 2023 17.05 17.05 17.05 17.05 2 +0.04(+0.22%)
Feb 24, 2023 17.01 17.01 17.01 17.01 105 -0.07(-0.42%)
Feb 23, 2023 17.08 17.08 17.08 17.08 5 +0.05(+0.28%)
Feb 22, 2023 17.06 17.06 17.04 17.04 2,032 +0.04(+0.22%)
Feb 21, 2023 17.00 17.00 17.00 17.00 31 -0.10(-0.61%)
Feb 17, 2023 17.07 17.10 17.05 17.10 526 +0.02(+0.11%)
Feb 16, 2023 17.08 17.08 17.08 17.08 26 -0.03(-0.17%)
Feb 15, 2023 17.11 17.11 17.11 17.11 2 -0.01(-0.06%)
Feb 14, 2023 17.10 17.12 17.10 17.12 152 -0.03(-0.19%)
Feb 13, 2023 17.17 17.17 17.15 17.15 184 +0.01(+0.08%)
Feb 10, 2023 17.14 17.14 17.14 17.14 105 -0.04(-0.22%)
Feb 09, 2023 17.18 17.18 17.18 17.18 1 -0.04(-0.25%)
Feb 08, 2023 17.22 17.22 17.22 17.22 2 -0.01(-0.06%)
Feb 07, 2023 17.24 17.24 17.23 17.23 457 +0.00(+0.03%)
Feb 06, 2023 17.23 17.23 17.23 17.23 318 -0.06(-0.33%)
Feb 03, 2023 17.28 17.28 17.28 17.28 105 -0.09(-0.49%)
Feb 02, 2023 17.41 17.41 17.37 17.37 210 +0.00(+0.00%)
Feb 01, 2023 17.31 17.37 17.31 17.37 226 +0.08(+0.49%)
Jan 31, 2023 17.28 17.28 17.28 17.28 158 +0.05(+0.29%)
Jan 30, 2023 17.23 17.23 17.23 17.23 2,939 -0.04(-0.22%)
Jan 27, 2023 17.27 17.27 17.27 17.27 184 -0.02(-0.09%)
Jan 26, 2023 17.29 17.29 17.29 17.29 106 +0.00(+0.00%)
Jan 25, 2023 17.29 17.29 17.29 17.29 0 +0.01(+0.05%)
Jan 24, 2023 17.29 17.29 17.28 17.28 663 +0.03(+0.16%)
Jan 23, 2023 17.23 17.26 17.23 17.25 4,375 -0.02(-0.11%)
Jan 20, 2023 17.27 17.27 17.27 17.27 105 -0.01(-0.07%)
Jan 19, 2023 17.28 17.28 17.28 17.28 34 -0.02(-0.12%)
Jan 18, 2023 17.30 17.30 17.30 17.30 2 +0.07(+0.40%)
Jan 17, 2023 17.25 17.25 17.23 17.23 2,181 +0.03(+0.17%)
Jan 13, 2023 17.25 17.25 17.20 17.20 215 -0.04(-0.25%)
Jan 12, 2023 17.25 17.25 17.25 17.25 0 +0.07(+0.39%)
Jan 11, 2023 17.18 17.18 17.18 17.18 0 +0.05(+0.28%)
Jan 10, 2023 17.13 17.13 17.13 17.13 88 -0.01(-0.06%)
Jan 09, 2023 17.14 17.14 17.14 17.14 2 +0.01(+0.08%)
Jan 06, 2023 17.13 17.13 17.13 17.13 0 +0.13(+0.78%)
Jan 05, 2023 16.99 16.99 16.96 16.99 479 -0.02(-0.14%)
Jan 04, 2023 17.02 17.02 17.02 17.02 105 +0.05(+0.31%)
Jan 03, 2023 16.97 16.97 16.97 16.97 31 +0.03(+0.20%)
Dec 30, 2022 16.93 16.93 16.93 16.93 0 -0.04(-0.22%)
Dec 29, 2022 16.97 16.97 16.97 16.97 9 +0.07(+0.42%)
Dec 28, 2022 16.90 16.90 16.90 16.90 2 -0.05(-0.28%)
Dec 27, 2022 16.94 16.95 16.94 16.95 105 -0.05(-0.30%)
Dec 23, 2022 17.00 17.00 17.00 17.00 0 -0.00(-0.03%)
Dec 22, 2022 17.01 17.01 17.00 17.00 688 -0.04(-0.22%)
Dec 21, 2022 17.04 17.04 17.04 17.04 52 +0.05(+0.31%)
Dec 20, 2022 16.99 16.99 16.99 16.99 0 -0.04(-0.22%)
Dec 19, 2022 17.03 17.03 17.03 17.03 1 -0.04(-0.21%)
Dec 16, 2022 17.06 17.06 17.06 17.06 105 -0.03(-0.15%)
Dec 15, 2022 17.09 17.09 17.09 17.09 0 -0.01(-0.05%)
Dec 14, 2022 17.13 17.13 17.10 17.10 158 +0.02(+0.10%)
Dec 13, 2022 17.08 17.08 17.08 17.08 211 +0.08(+0.44%)
Dec 12, 2022 17.00 17.00 17.00 17.00 4 -0.00(-0.03%)
Dec 09, 2022 17.02 17.02 17.01 17.01 2,937 -0.01(-0.06%)
Dec 08, 2022 17.02 17.02 17.02 17.02 1 -0.02(-0.14%)
Dec 07, 2022 17.02 17.11 17.02 17.04 1,576 +0.08(+0.47%)
Dec 06, 2022 16.98 16.98 16.96 16.96 213 +0.00(+0.03%)
Dec 05, 2022 16.97 16.98 16.95 16.95 602 -0.08(-0.50%)
Dec 02, 2022 17.02 17.04 17.02 17.04 211 +0.00(+0.03%)
Dec 01, 2022 17.00 17.04 17.00 17.04 322 +0.08(+0.45%)
Nov 30, 2022 16.87 16.96 16.87 16.96 358 +0.09(+0.56%)
Nov 29, 2022 16.86 16.86 16.86 16.86 488 +0.00(+0.03%)
Nov 28, 2022 16.86 16.86 16.86 16.86 90 -0.04(-0.25%)
Nov 25, 2022 16.90 16.90 16.90 16.90 536 +0.02(+0.14%)
Nov 23, 2022 16.87 16.88 16.86 16.88 690 +0.04(+0.22%)
Nov 22, 2022 16.84 16.84 16.84 16.84 212 +0.02(+0.14%)
Nov 21, 2022 16.82 16.82 16.82 16.82 229 +0.00(+0.03%)
Nov 18, 2022 16.82 16.82 16.81 16.81 1,168 -0.02(-0.09%)
Nov 17, 2022 16.82 16.83 16.81 16.83 1,611 -0.05(-0.28%)
Nov 16, 2022 16.87 16.87 16.87 16.87 107 +0.01(+0.04%)
Nov 15, 2022 16.85 16.87 16.85 16.87 230 +0.06(+0.36%)
Nov 14, 2022 16.80 16.81 16.80 16.81 223 -0.01(-0.08%)
Nov 11, 2022 16.81 16.82 16.81 16.82 506 -0.00(-0.03%)
Nov 10, 2022 16.80 16.83 16.68 16.83 14,431 +0.26(+1.56%)
Nov 09, 2022 16.60 16.60 16.57 16.57 4,226 -0.03(-0.20%)
Nov 08, 2022 16.57 16.61 16.57 16.60 9,912 +0.04(+0.23%)
Nov 07, 2022 16.56 16.57 16.54 16.56 2,810 -0.01(-0.09%)
Nov 04, 2022 16.55 16.58 16.54 16.58 3,298 +0.03(+0.21%)
Nov 03, 2022 16.55 16.55 16.54 16.54 921 -0.02(-0.12%)
Nov 02, 2022 16.62 16.62 16.56 16.56 637 -0.05(-0.30%)
Nov 01, 2022 16.63 16.63 16.60 16.61 637 +0.05(+0.28%)
Oct 31, 2022 16.58 16.59 16.57 16.57 319 -0.08(-0.45%)
Oct 28, 2022 16.63 16.64 16.63 16.64 212 +0.00(+0.03%)
Oct 27, 2022 16.65 16.65 16.64 16.64 633 +0.06(+0.37%)
Oct 26, 2022 16.59 16.60 16.57 16.57 6,908 +0.03(+0.17%)
Oct 25, 2022 16.56 16.56 16.55 16.55 675 +0.08(+0.46%)
Oct 24, 2022 16.47 0 -0.00(-0.03%)
Oct 21, 2022 16.48 16.48 16.48 16.48 0 +0.08(+0.46%)
Oct 20, 2022 16.46 16.46 16.40 16.40 1,954 -0.05(-0.29%)
Oct 19, 2022 16.45 16.45 16.45 16.45 3 -0.08(-0.48%)
Oct 18, 2022 16.53 16.53 16.53 16.53 6 +0.02(+0.14%)
Oct 17, 2022 16.50 16.50 16.50 16.50 0 +0.05(+0.31%)
Oct 14, 2022 16.45 16.45 16.45 16.45 444 -0.05(-0.31%)
Oct 13, 2022 16.49 16.50 16.49 16.50 1,108 -0.03(-0.17%)
Oct 12, 2022 16.53 16.53 16.53 16.53 2 +0.01(+0.04%)
Oct 11, 2022 16.55 16.55 16.51 16.53 4,273 -0.00(-0.01%)
Oct 10, 2022 16.53 16.53 16.53 16.53 70 -0.04(-0.23%)
Oct 07, 2022 16.57 16.57 16.57 16.57 106 -0.07(-0.43%)
Oct 06, 2022 16.64 16.65 16.64 16.64 1,077 -0.04(-0.22%)
Oct 05, 2022 16.63 16.67 16.63 16.67 8,514 -0.05(-0.27%)
Oct 04, 2022 16.72 16.72 16.72 16.72 949 +0.06(+0.35%)
Oct 03, 2022 16.66 16.66 16.66 16.66 36 +0.13(+0.79%)
Sep 30, 2022 16.53 16.53 16.53 16.53 106 -0.03(-0.19%)
Sep 29, 2022 16.56 16.56 16.56 16.56 2 -0.08(-0.51%)
Sep 28, 2022 16.64 16.64 16.64 16.64 0 +0.16(+0.97%)
Sep 27, 2022 16.49 16.49 16.49 16.49 1 -0.04(-0.26%)
Sep 26, 2022 16.53 16.53 16.53 16.53 2 -0.13(-0.76%)
Sep 23, 2022 16.64 16.65 16.63 16.65 2,266 -0.08(-0.50%)
Sep 22, 2022 16.74 16.74 16.74 16.74 1 -0.05(-0.31%)
Sep 21, 2022 16.79 16.79 16.79 16.79 5 -0.00(-0.02%)
Sep 20, 2022 16.79 16.79 16.79 16.79 227 -0.07(-0.39%)
Sep 19, 2022 16.85 16.86 16.85 16.86 408 -0.00(-0.03%)
Sep 16, 2022 16.86 16.86 16.86 16.86 106 +0.00(+0.03%)
Sep 15, 2022 16.86 16.86 16.86 16.86 0 -0.04(-0.27%)
Sep 14, 2022 16.90 16.90 16.90 16.90 3 +0.01(+0.07%)
Sep 13, 2022 16.89 16.89 16.89 16.89 1 -0.12(-0.69%)
Sep 12, 2022 17.01 17.01 17.01 17.01 0 +0.01(+0.05%)
Sep 09, 2022 17.00 17.00 17.00 17.00 0 -0.00(-0.01%)
Sep 08, 2022 17.00 17.01 17.00 17.00 371 -0.00(-0.02%)
Sep 07, 2022 17.01 17.01 17.01 17.01 0 +0.08(+0.48%)
Sep 06, 2022 16.92 16.92 16.92 16.92 13 -0.06(-0.36%)
Sep 02, 2022 16.99 16.99 16.99 16.99 106 +0.02(+0.11%)
Sep 01, 2022 16.97 16.97 16.97 16.97 0 +0.01(+0.03%)
Aug 31, 2022 16.96 16.96 16.96 16.96 0 -0.06(-0.33%)
Aug 30, 2022 16.99 17.02 16.98 17.02 8,996 -0.02(-0.11%)
Aug 29, 2022 17.04 17.04 17.04 17.04 1 -0.02(-0.11%)
Aug 26, 2022 17.06 17.06 17.06 17.06 0 -0.08(-0.45%)
Aug 25, 2022 17.13 17.13 17.13 17.13 0 +0.06(+0.35%)
Aug 24, 2022 17.07 17.07 17.07 17.07 0 -0.02(-0.14%)
Aug 23, 2022 17.10 17.10 17.10 17.10 0 +0.03(+0.19%)
Aug 22, 2022 17.06 17.06 17.06 17.06 2 -0.07(-0.38%)
Aug 19, 2022 17.13 17.13 17.13 17.13 0 -0.08(-0.46%)
Aug 18, 2022 17.21 17.21 17.21 17.21 0 +0.02(+0.11%)
Aug 17, 2022 17.19 17.19 17.19 17.19 12 -0.06(-0.35%)
Aug 16, 2022 17.25 17.25 17.25 17.25 1 -0.03(-0.16%)
Aug 15, 2022 17.28 17.28 17.28 17.28 272 -0.00(-0.03%)
Aug 12, 2022 17.25 17.31 17.25 17.28 12,309 +0.07(+0.42%)
Aug 11, 2022 17.21 17.21 17.21 17.21 33 -0.04(-0.21%)
Aug 10, 2022 17.25 17.25 17.25 17.25 1 +0.07(+0.44%)
Aug 09, 2022 17.17 17.17 17.17 17.17 0 -0.06(-0.33%)
Aug 08, 2022 17.23 17.23 17.23 17.23 1 +0.04(+0.24%)
Aug 05, 2022 17.19 17.19 17.19 17.19 107 -0.08(-0.49%)
Aug 04, 2022 17.27 17.27 17.27 17.27 1 +0.03(+0.19%)
Aug 03, 2022 17.24 17.24 17.24 17.24 25 +0.05(+0.30%)
Aug 02, 2022 17.19 17.19 17.19 17.19 1 -0.08(-0.46%)
Aug 01, 2022 17.25 17.27 17.25 17.27 488 +0.01(+0.04%)
Jul 29, 2022 17.26 17.26 17.26 17.26 107 +0.03(+0.16%)
Jul 28, 2022 17.17 17.23 17.17 17.23 2,991 +0.08(+0.46%)
Jul 27, 2022 17.15 17.15 17.15 17.15 0 +0.08(+0.46%)
Jul 26, 2022 17.07 17.07 17.07 17.07 8 -0.03(-0.19%)
Jul 25, 2022 17.10 17.10 17.10 17.10 0 +0.00(+0.03%)
Jul 22, 2022 17.10 17.10 17.10 17.10 107 +0.06(+0.36%)
Jul 21, 2022 16.99 17.04 16.98 17.04 2,138 +0.07(+0.41%)
Jul 20, 2022 16.96 17.00 16.96 16.97 580 +0.02(+0.10%)
Jul 19, 2022 16.95 16.95 16.95 16.95 0 +0.04(+0.23%)
Jul 18, 2022 16.91 16.91 16.91 16.91 1 +0.01(+0.06%)
Jul 15, 2022 16.90 16.90 16.90 16.90 0 +0.01(+0.06%)
Jul 14, 2022 16.89 16.89 16.89 16.89 2 -0.03(-0.19%)
Jul 13, 2022 16.93 16.93 16.93 16.93 0 -0.00(-0.03%)
Jul 12, 2022 16.93 16.93 16.93 16.93 0 +0.02(+0.11%)
Jul 11, 2022 16.91 16.91 16.91 16.91 4 +0.01(+0.08%)
Jul 08, 2022 16.90 16.90 16.90 16.90 107 -0.04(-0.25%)
Jul 07, 2022 16.94 16.94 16.94 16.94 0 +0.10(+0.58%)
Jul 06, 2022 16.84 16.84 16.84 16.84 18 -0.08(-0.50%)
Jul 05, 2022 16.93 16.93 16.93 16.93 0 +0.00(+0.03%)
Jul 01, 2022 16.92 16.92 16.92 16.92 0 +0.08(+0.47%)
Jun 30, 2022 16.84 16.84 16.84 16.84 0 +0.05(+0.29%)
Jun 29, 2022 16.80 16.80 16.80 16.80 1 +0.01(+0.08%)
Jun 28, 2022 16.78 16.78 16.78 16.78 3 -0.04(-0.25%)
Jun 27, 2022 16.82 16.82 16.82 16.82 7 -0.03(-0.19%)
Jun 24, 2022 16.86 16.86 16.86 16.86 970 +0.01(+0.08%)
Jun 23, 2022 16.84 16.84 16.84 16.84 0 +0.06(+0.33%)
Jun 22, 2022 16.79 16.79 16.79 16.79 4 +0.02(+0.14%)
Jun 21, 2022 16.76 16.80 16.76 16.76 281 +0.00(+0.03%)
Jun 17, 2022 16.76 16.76 16.76 16.76 0 +0.02(+0.14%)
Jun 16, 2022 16.71 16.77 16.71 16.74 8,297 -0.05(-0.30%)
Jun 15, 2022 16.79 16.79 16.79 16.79 2 +0.15(+0.89%)
Jun 14, 2022 16.70 16.73 16.64 16.64 1,431 -0.06(-0.34%)
Jun 13, 2022 16.70 16.70 16.70 16.70 0 -0.23(-1.36%)
Jun 10, 2022 16.93 16.93 16.93 16.93 107 -0.13(-0.74%)
Jun 09, 2022 17.05 17.05 17.05 17.05 21 -0.06(-0.33%)
Jun 08, 2022 17.11 17.11 17.11 17.11 4 -0.03(-0.19%)
Jun 07, 2022 17.14 17.14 17.14 17.14 26 +0.01(+0.05%)
Jun 06, 2022 17.13 17.13 17.13 17.13 1 -0.05(-0.27%)
Jun 03, 2022 17.16 17.18 17.16 17.18 124 -0.03(-0.16%)
Jun 02, 2022 17.20 17.20 17.20 17.20 1 +0.01(+0.05%)
Jun 01, 2022 17.20 17.20 17.20 17.20 161 -0.03(-0.18%)
May 31, 2022 17.23 17.23 17.23 17.23 0 -0.05(-0.27%)
May 27, 2022 17.27 17.27 17.27 17.27 0 +0.02(+0.11%)
May 26, 2022 17.25 17.25 17.25 17.25 0 +0.05(+0.30%)
May 25, 2022 17.17 17.20 17.17 17.20 400 +0.06(+0.35%)
May 24, 2022 17.05 17.17 17.05 17.14 732 +0.06(+0.38%)
May 23, 2022 17.08 17.08 17.08 17.08 0 -0.00(-0.03%)
May 20, 2022 17.08 17.08 17.08 17.08 0 +0.01(+0.05%)
May 19, 2022 17.07 17.07 17.07 17.07 1 +0.05(+0.30%)
May 18, 2022 17.02 17.02 17.02 17.02 1 -0.04(-0.24%)
May 17, 2022 17.06 17.06 17.06 17.06 1 -0.04(-0.22%)
May 16, 2022 17.10 17.10 17.10 17.10 68 +0.02(+0.14%)
May 13, 2022 17.08 17.08 17.08 17.08 107 -0.02(-0.11%)
May 12, 2022 17.10 17.10 17.10 17.10 0 +0.01(+0.05%)
May 11, 2022 17.09 17.09 17.09 17.09 0 -0.01(-0.05%)
May 10, 2022 17.14 17.14 17.10 17.10 937,668 +0.03(+0.19%)
May 09, 2022 17.06 17.06 17.06 17.06 2 +0.00(+0.03%)
May 06, 2022 17.06 17.06 17.06 17.06 107 +0.00(+0.00%)
May 05, 2022 17.06 17.06 17.06 17.06 0 -0.11(-0.62%)
May 04, 2022 17.17 17.17 17.17 17.17 14 +0.07(+0.38%)
May 03, 2022 17.10 17.10 17.10 17.10 0 +0.04(+0.22%)
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.