>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding BNDS »    Stock Splits Calendar »
Home Free Dividend Report BNDS Dividend History BNDS Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
BNDS Historical Price Range
Date Open High Low Close Volume
06/08/2026 $50.70 $50.77 $50.68 $50.68 25.40K
06/09/2026 $50.86 $50.86 $50.68 $50.73 14.20K
06/10/2026 $50.70 $50.81 $50.70 $50.71 96.30K
06/11/2026 $50.76 $50.77 $50.53 $50.76 120.10K
06/12/2026 $50.75 $50.85 $50.69 $50.81 16.00K
About Infrastructure Capital Bond Income Etf
SPDR Barclays Capital Aggregate Bond is an open-end investment management company. The Fund seeks to provide investment results that correspond to the price and yield performance the Barclays Capital U.S. Aggregate Index (the Index). The Index provides a measure of the performance of the United States dollar denominated investment grade bond market, which includes investment grade government bonds, investment grade corporate bonds, mortgage pass through securities, commercial mortgage-backed securities and asset backed securities. As of June 30 2015, the Fund's total assets and investment porfolio totaled $1,073,840,938 and $1,067,931,692, respectively.
BNDS historical stock prices picture
Infrastructure Capital Bond Income Etf (BNDS) has the following price history information. Looking back at BNDS historical stock prices for the last five trading days, on June 08, 2026, BNDS opened at $50.70, traded as high as $50.77 and as low as $50.68, and closed at $50.68. Trading volume was a total of 25.40K shares. On June 09, 2026, BNDS opened at $50.86, traded as high as $50.86 and as low as $50.68, and closed at $50.73. Trading volume was a total of 14.20K shares. On June 10, 2026, BNDS opened at $50.70, traded as high as $50.81 and as low as $50.70, and closed at $50.71. Trading volume was a total of 96.30K shares. On June 11, 2026, BNDS opened at $50.76, traded as high as $50.77 and as low as $50.53, and closed at $50.76. Trading volume was a total of 120.10K shares. On June 12, 2026, BNDS opened at $50.75, traded as high as $50.85 and as low as $50.69, and closed at $50.81. Trading volume was a total of 16.00K shares.

BNDS Historical Stock Prices By Date:

BNDS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Infrastructure Capital Bond Income Etf shares, starting with a $10,000 purchase of BNDS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 01/15/2025
End date: 06/12/2026
Start price/share: $50.32
End price/share: $50.81
Starting shares: 198.73
Ending shares: 222.65
Dividends reinvested/share: $5.71
Total return: 13.14%
Average Annual Total Return: 9.20%
Starting investment: $10,000.00
Ending investment: $11,314.01
Years: 1.40
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 01/15/2025
End date: 06/12/2026
Start price/share: $50.32
End price/share: $50.81
Dividends collected/share: $5.71
Total return: 12.34%
Average Annual Total Return: 8.65%
Starting investment: $10,000.00
Ending investment: $11,234.15
Years: 1.40
BNDS Historical Closing Prices
Date Close
06/08/2026$50.68
06/09/2026$50.73
06/10/2026$50.71
06/11/2026$50.76
06/12/2026$50.81
Financials Historical Prices
BNDS is categorized under the Financials sector; below are some other companies in the same sector:

BNDX Historical Stock Prices
BNJ Historical Stock Prices
BNK Historical Stock Prices
BNO Historical Stock Prices
BNS Historical Stock Prices
BNY Historical Stock Prices
BNZ Historical Stock Prices
BOCA Historical Stock Prices
BOCH Historical Stock Prices
BOE Historical Stock Prices

Email EnvelopeFree BNDS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BNDS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.