VictoryShares Core Plus Intermediate Bond ETF (UBND)
NASDAQ: UBND · Real-Time Price · USD
22.06
+0.06 (0.27%)
Sep 29, 2025, 11:50 AM EDT - Market open
UBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.01 | 22.03 | 21.99 | 22.00 | 22.00 | -0.05% | 54,837 |
| Sep 25, 2025 | 22.02 | 22.04 | 21.99 | 22.01 | 22.01 | -0.09% | 146,198 |
| Sep 24, 2025 | 22.06 | 22.07 | 22.02 | 22.03 | 22.03 | -0.23% | 226,749 |
| Sep 23, 2025 | 22.07 | 22.11 | 22.05 | 22.08 | 22.08 | 0.27% | 979,521 |
| Sep 22, 2025 | 22.07 | 22.07 | 22.01 | 22.02 | 22.02 | -0.23% | 200,734 |
| Sep 19, 2025 | 22.07 | 22.09 | 22.05 | 22.07 | 22.07 | -0.14% | 249,546 |
| Sep 18, 2025 | 22.07 | 22.11 | 22.06 | 22.10 | 22.10 | -0.09% | 758,311 |
| Sep 17, 2025 | 22.18 | 22.22 | 22.06 | 22.12 | 22.12 | -0.14% | 109,818 |
| Sep 16, 2025 | 22.14 | 22.19 | 22.14 | 22.15 | 22.15 | - | 74,313 |
| Sep 15, 2025 | 22.14 | 22.18 | 22.14 | 22.15 | 22.15 | 0.18% | 102,223 |
| Sep 12, 2025 | 22.10 | 22.12 | 22.08 | 22.11 | 22.11 | -0.14% | 89,236 |
| Sep 11, 2025 | 22.12 | 22.16 | 22.12 | 22.14 | 22.14 | 0.23% | 86,543 |
| Sep 10, 2025 | 22.08 | 22.12 | 22.08 | 22.09 | 22.09 | 0.14% | 64,899 |
| Sep 9, 2025 | 22.08 | 22.08 | 22.04 | 22.06 | 22.06 | -0.14% | 5,097,136 |
| Sep 8, 2025 | 22.07 | 22.10 | 22.06 | 22.09 | 22.09 | -0.14% | 66,924 |
| Sep 5, 2025 | 22.11 | 22.14 | 22.11 | 22.12 | 22.03 | 0.50% | 77,532 |
| Sep 4, 2025 | 21.98 | 22.05 | 21.96 | 22.01 | 21.92 | 0.30% | 123,050 |
| Sep 3, 2025 | 21.87 | 21.96 | 21.87 | 21.95 | 21.86 | 0.34% | 153,216 |
| Sep 2, 2025 | 21.85 | 21.88 | 21.85 | 21.87 | 21.78 | -0.23% | 157,337 |
| Aug 29, 2025 | 21.91 | 21.95 | 21.89 | 21.92 | 21.83 | -0.09% | 142,099 |
| Aug 28, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.85 | 0.11% | 118,902 |
| Aug 27, 2025 | 21.86 | 21.92 | 21.85 | 21.92 | 21.83 | 0.14% | 189,927 |
| Aug 26, 2025 | 21.86 | 21.90 | 21.85 | 21.89 | 21.80 | 0.14% | 55,475 |
| Aug 25, 2025 | 21.85 | 21.87 | 21.84 | 21.86 | 21.77 | -0.09% | 80,711 |
| Aug 22, 2025 | 21.79 | 21.88 | 21.79 | 21.88 | 21.79 | 0.48% | 130,539 |
| Aug 21, 2025 | 21.77 | 21.77 | 21.75 | 21.77 | 21.68 | -0.23% | 54,004 |
| Aug 20, 2025 | 21.80 | 21.83 | 21.79 | 21.82 | 21.73 | 0.09% | 116,209 |
| Aug 19, 2025 | 21.78 | 21.80 | 21.78 | 21.80 | 21.71 | 0.16% | 82,757 |
| Aug 18, 2025 | 21.78 | 21.78 | 21.75 | 21.77 | 21.68 | -0.11% | 75,374 |
| Aug 15, 2025 | 21.80 | 21.81 | 21.77 | 21.79 | 21.70 | -0.07% | 49,811 |
| Aug 14, 2025 | 21.84 | 21.86 | 21.81 | 21.81 | 21.72 | -0.34% | 75,046 |
| Aug 13, 2025 | 21.85 | 21.89 | 21.85 | 21.88 | 21.79 | 0.39% | 52,532 |
| Aug 12, 2025 | 21.78 | 21.80 | 21.77 | 21.80 | 21.71 | -0.05% | 75,959 |
| Aug 11, 2025 | 21.79 | 21.82 | 21.79 | 21.81 | 21.72 | 0.07% | 57,667 |
| Aug 8, 2025 | 21.79 | 21.80 | 21.78 | 21.79 | 21.70 | -0.14% | 54,024 |
| Aug 7, 2025 | 21.82 | 21.86 | 21.82 | 21.82 | 21.73 | -0.09% | 72,135 |
| Aug 6, 2025 | 21.83 | 21.85 | 21.77 | 21.84 | 21.75 | -0.34% | 105,977 |
| Aug 5, 2025 | 21.88 | 21.93 | 21.88 | 21.92 | 21.76 | 0.05% | 71,659 |
| Aug 4, 2025 | 21.90 | 21.91 | 21.88 | 21.91 | 21.75 | 0.11% | 79,072 |
| Aug 1, 2025 | 21.84 | 21.89 | 21.83 | 21.88 | 21.73 | 0.74% | 7,518,905 |
| Jul 31, 2025 | 21.73 | 21.75 | 21.71 | 21.72 | 21.57 | 0.05% | 108,706 |
| Jul 30, 2025 | 21.71 | 21.75 | 21.70 | 21.71 | 21.56 | -0.18% | 50,893 |
| Jul 29, 2025 | 21.67 | 21.75 | 21.67 | 21.75 | 21.60 | 0.44% | 55,154 |
| Jul 28, 2025 | 21.65 | 21.67 | 21.64 | 21.66 | 21.50 | -0.09% | 44,664 |
| Jul 25, 2025 | 21.64 | 21.68 | 21.63 | 21.68 | 21.52 | 0.12% | 29,644 |
| Jul 24, 2025 | 21.60 | 21.68 | 21.60 | 21.65 | 21.50 | -0.09% | 137,938 |
| Jul 23, 2025 | 21.68 | 21.68 | 21.66 | 21.67 | 21.52 | -0.19% | 49,885 |
| Jul 22, 2025 | 21.68 | 21.73 | 21.68 | 21.71 | 21.56 | 0.23% | 66,103 |
| Jul 21, 2025 | 21.66 | 21.69 | 21.65 | 21.66 | 21.51 | 0.31% | 32,030 |
| Jul 18, 2025 | 21.59 | 21.61 | 21.58 | 21.60 | 21.44 | 0.21% | 120,706 |