VictoryShares Core Plus Intermediate Bond ETF (UBND)
NASDAQ: UBND · Real-Time Price · USD
21.49
+0.06 (0.28%)
Apr 23, 2025, 4:00 PM EDT - Market closed
UBND Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 21.58 | 21.59 | 21.46 | 21.50 | 21.50 | 0.30% | 91,758 |
Apr 22, 2025 | 21.44 | 21.45 | 21.41 | 21.43 | 21.43 | 0.09% | 34,977 |
Apr 21, 2025 | 21.46 | 21.47 | 21.41 | 21.41 | 21.41 | -0.56% | 79,738 |
Apr 17, 2025 | 21.54 | 21.56 | 21.49 | 21.53 | 21.53 | - | 49,250 |
Apr 16, 2025 | 21.47 | 21.54 | 21.46 | 21.53 | 21.53 | 0.28% | 64,535 |
Apr 15, 2025 | 21.45 | 21.50 | 21.43 | 21.47 | 21.47 | 0.23% | 62,393 |
Apr 14, 2025 | 21.39 | 21.44 | 21.37 | 21.42 | 21.42 | 0.52% | 40,855 |
Apr 11, 2025 | 21.29 | 21.34 | 21.17 | 21.31 | 21.31 | -0.21% | 106,625 |
Apr 10, 2025 | 21.46 | 21.46 | 21.33 | 21.36 | 21.36 | -0.95% | 54,407 |
Apr 9, 2025 | 21.37 | 21.58 | 21.32 | 21.56 | 21.47 | -0.02% | 110,598 |
Apr 8, 2025 | 21.68 | 21.69 | 21.56 | 21.56 | 21.47 | -0.95% | 87,430 |
Apr 7, 2025 | 21.91 | 21.94 | 21.73 | 21.77 | 21.68 | -0.96% | 242,052 |
Apr 4, 2025 | 22.02 | 22.07 | 21.97 | 21.98 | 21.89 | 0.23% | 40,476 |
Apr 3, 2025 | 21.96 | 21.99 | 21.93 | 21.93 | 21.84 | 0.46% | 50,785 |
Apr 2, 2025 | 21.86 | 21.86 | 21.80 | 21.83 | 21.74 | 0.02% | 106,872 |
Apr 1, 2025 | 21.83 | 21.87 | 21.82 | 21.83 | 21.73 | 0.11% | 68,884 |
Mar 31, 2025 | 21.81 | 21.81 | 21.76 | 21.80 | 21.71 | 0.16% | 71,059 |
Mar 28, 2025 | 21.70 | 21.77 | 21.70 | 21.77 | 21.67 | 0.65% | 47,512 |
Mar 27, 2025 | 21.62 | 21.64 | 21.62 | 21.63 | 21.53 | -0.07% | 22,297 |
Mar 26, 2025 | 21.67 | 21.70 | 21.64 | 21.64 | 21.55 | -0.25% | 38,653 |
Mar 25, 2025 | 21.67 | 21.72 | 21.67 | 21.70 | 21.60 | 0.12% | 39,771 |
Mar 24, 2025 | 21.73 | 21.73 | 21.67 | 21.67 | 21.58 | -0.37% | 45,239 |
Mar 21, 2025 | 21.79 | 21.79 | 21.74 | 21.75 | 21.66 | -0.14% | 56,940 |
Mar 20, 2025 | 21.83 | 21.83 | 21.74 | 21.78 | 21.69 | 0.05% | 331,265 |
Mar 19, 2025 | 21.67 | 21.77 | 21.67 | 21.77 | 21.68 | 0.35% | 32,417 |
Mar 18, 2025 | 21.66 | 21.72 | 21.66 | 21.70 | 21.60 | 0.05% | 89,755 |
Mar 17, 2025 | 21.69 | 21.74 | 21.67 | 21.69 | 21.59 | 0.07% | 50,538 |
Mar 14, 2025 | 21.67 | 21.69 | 21.66 | 21.67 | 21.58 | -0.09% | 72,926 |
Mar 13, 2025 | 21.61 | 21.71 | 21.59 | 21.69 | 21.60 | 0.14% | 81,812 |
Mar 12, 2025 | 21.65 | 21.68 | 21.64 | 21.66 | 21.57 | -0.14% | 87,871 |
Mar 11, 2025 | 21.76 | 21.77 | 21.67 | 21.69 | 21.60 | -0.28% | 256,838 |
Mar 10, 2025 | 21.75 | 21.79 | 21.74 | 21.75 | 21.66 | - | 44,078 |
Mar 7, 2025 | 21.82 | 21.84 | 21.73 | 21.75 | 21.57 | -0.10% | 71,339 |
Mar 6, 2025 | 21.78 | 21.81 | 21.72 | 21.77 | 21.60 | -0.23% | 57,820 |
Mar 5, 2025 | 21.89 | 21.89 | 21.80 | 21.82 | 21.64 | -0.27% | 86,380 |
Mar 4, 2025 | 21.96 | 21.98 | 21.86 | 21.88 | 21.70 | -0.23% | 55,431 |
Mar 3, 2025 | 21.83 | 21.94 | 21.83 | 21.93 | 21.75 | 0.18% | 34,676 |
Feb 28, 2025 | 21.84 | 21.89 | 21.81 | 21.89 | 21.71 | 0.37% | 25,837 |
Feb 27, 2025 | 21.76 | 21.81 | 21.76 | 21.81 | 21.63 | - | 76,355 |
Feb 26, 2025 | 21.78 | 21.81 | 21.76 | 21.81 | 21.63 | 0.18% | 94,458 |
Feb 25, 2025 | 21.74 | 21.78 | 21.74 | 21.77 | 21.60 | 0.65% | 50,749 |
Feb 24, 2025 | 21.61 | 21.66 | 21.61 | 21.63 | 21.46 | 0.09% | 55,161 |
Feb 21, 2025 | 21.53 | 21.63 | 21.53 | 21.61 | 21.44 | 0.46% | 26,043 |
Feb 20, 2025 | 21.50 | 21.53 | 21.50 | 21.51 | 21.34 | 0.05% | 66,996 |
Feb 19, 2025 | 21.46 | 21.52 | 21.46 | 21.50 | 21.33 | 0.05% | 86,658 |
Feb 18, 2025 | 21.51 | 21.52 | 21.48 | 21.49 | 21.32 | -0.23% | 69,806 |
Feb 14, 2025 | 21.53 | 21.56 | 21.53 | 21.54 | 21.37 | 0.42% | 242,293 |
Feb 13, 2025 | 21.42 | 21.48 | 21.42 | 21.45 | 21.28 | 0.47% | 87,555 |
Feb 12, 2025 | 21.37 | 21.37 | 21.33 | 21.35 | 21.18 | -0.56% | 52,773 |
Feb 11, 2025 | 21.45 | 21.49 | 21.45 | 21.47 | 21.30 | -0.09% | 53,943 |