MARKET IS OPEN
Loading latest tickers...

Market Indices

S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%

Sector Heatmap

Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%

SBND — Columbia Short Duration Bond ETF

NYSE Arca

Columbia Short Duration Bond ETF

CompareBack to Screener
$18.30
+0.02(+0.08%)
O
18.28
H
18.36
L
18.26
V
94.4K
⏱️ End-of-day dataAs of Oct 6, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$18.30
Period Return-1.32%
Period High$19.08
Period Low$18.18
Avg Daily Volume64.9K
Total Trading Days365

SBND — Historical OHLCV Price & Volume Table

Apr 24, 2025 — Oct 6, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 6, 2026$18.28$18.36$18.26$18.30+$0.02+0.08% 94,400$18.29
$18.26
$18.36
Oct 5, 2026$18.25$18.28$18.25$18.28+$0.03+0.16% 112,361$18.26
$18.25
$18.28
Oct 2, 2026$18.29$18.29$18.25$18.25+$0.00+0.00% 92,125$18.26
$18.25
$18.29
Oct 1, 2026$18.20$18.31$18.18$18.25$-0.04-0.22% 51,793$18.23
$18.18
$18.31
Sep 30, 2026$18.34$18.34$18.26$18.29$-0.02-0.08% 114,663$18.28
$18.26
$18.34
Sep 29, 2026$18.32$18.32$18.28$18.31+$0.02+0.08% 27,430$18.29
$18.28
$18.32
Sep 28, 2026$18.35$18.35$18.29$18.29$-0.07-0.38% 58,299$18.31
$18.29
$18.35
Sep 25, 2026$18.37$18.37$18.33$18.36$-0.01-0.05% 94,043$18.35
$18.33
$18.37
Sep 24, 2026$18.41$18.41$18.27$18.37$-0.02-0.11% 75,594$18.37
$18.27
$18.41
Sep 23, 2026$18.46$18.46$18.38$18.39$-0.08-0.41% 104,808$18.42
$18.38
$18.46
Sep 22, 2026$18.48$18.48$18.45$18.47+$0.01+0.03% 87,491$18.46
$18.45
$18.48
Sep 21, 2026$18.47$18.47$18.45$18.46+$0.02+0.08% 70,218$18.46
$18.45
$18.47
Sep 18, 2026$18.45$18.45$18.43$18.45$-0.01-0.05% 25,636$18.45
$18.43
$18.45
Sep 17, 2026$18.57$18.57$18.36$18.46$-0.01-0.03% 269,508$18.45
$18.36
$18.57
Sep 16, 2026$18.49$18.49$18.46$18.46$-0.01-0.05% 29,239$18.47
$18.46
$18.49
Sep 15, 2026$18.45$18.47$18.45$18.47+$0.01+0.05% 74,072$18.46
$18.45
$18.47
Sep 14, 2026$18.45$18.51$18.45$18.46$-0.03-0.16% 178,383$18.48
$18.45
$18.51
Sep 11, 2026$18.59$18.59$18.48$18.49$-0.05-0.27% 37,200$18.51
$18.48
$18.59
Sep 10, 2026$18.51$18.62$18.51$18.54$-0.05-0.24% 48,088$18.54
$18.51
$18.62
Sep 9, 2026$18.60$18.61$18.56$18.59$-0.03-0.13% 73,619$18.58
$18.56
$18.61
Sep 8, 2026$18.58$18.61$18.58$18.61+$0.01+0.06% 68,269$18.60
$18.58
$18.61
Sep 4, 2026$18.60$18.71$18.59$18.60$-0.02-0.12% 49,671$18.63
$18.59
$18.71
Sep 3, 2026$18.63$18.63$18.56$18.62+$0.02+0.11% 47,855$18.60
$18.56
$18.63
Sep 2, 2026$18.58$18.62$18.58$18.60+$0.02+0.11% 61,469$18.59
$18.58
$18.62
Sep 1, 2026$18.59$18.61$18.58$18.58$-0.09-0.48% 51,197$18.60
$18.58
$18.61
Aug 31, 2026$18.66$18.68$18.66$18.67$-0.02-0.11% 75,770$18.67
$18.66
$18.68
Aug 28, 2026$18.73$18.73$18.69$18.69$-0.03-0.13% 29,135$18.70
$18.69
$18.73
Aug 27, 2026$18.71$18.73$18.69$18.72$-0.03-0.18% 65,034$18.72
$18.69
$18.73
Aug 26, 2026$18.69$18.75$18.69$18.75+$0.04+0.21% 53,977$18.72
$18.69
$18.75
Aug 25, 2026$18.69$18.72$18.69$18.71+$0.02+0.11% 44,996$18.70
$18.69
$18.72
Showof 365 records
Page 1 of 13