VictoryShares Core Plus Intermediate Bond ETF (UBND)
NASDAQ: UBND · Real-Time Price · USD
22.17
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
UBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.15 | 22.18 | 22.13 | 22.17 | 22.17 | - | 120,662 |
| Nov 25, 2025 | 22.13 | 22.17 | 22.13 | 22.17 | 22.17 | 0.32% | 405,972 |
| Nov 24, 2025 | 22.10 | 22.12 | 22.08 | 22.10 | 22.10 | 0.20% | 90,957 |
| Nov 21, 2025 | 22.06 | 22.10 | 22.03 | 22.06 | 22.06 | 0.19% | 631,799 |
| Nov 20, 2025 | 22.01 | 22.03 | 22.01 | 22.02 | 22.02 | 0.14% | 130,287 |
| Nov 19, 2025 | 22.02 | 22.02 | 21.97 | 21.99 | 21.99 | -0.14% | 163,791 |
| Nov 18, 2025 | 22.00 | 22.02 | 21.97 | 22.02 | 22.02 | 0.18% | 517,475 |
| Nov 17, 2025 | 21.97 | 21.99 | 21.97 | 21.98 | 21.98 | 0.02% | 61,928 |
| Nov 14, 2025 | 22.02 | 22.03 | 21.96 | 21.97 | 21.97 | -0.09% | 93,507 |
| Nov 13, 2025 | 22.02 | 22.03 | 21.99 | 21.99 | 21.99 | -0.32% | 117,818 |
| Nov 12, 2025 | 22.05 | 22.07 | 22.05 | 22.06 | 22.06 | -0.05% | 118,634 |
| Nov 11, 2025 | 22.06 | 22.07 | 22.04 | 22.07 | 22.07 | 0.32% | 76,134 |
| Nov 10, 2025 | 22.01 | 22.01 | 22.00 | 22.00 | 22.00 | -0.09% | 926,689 |
| Nov 7, 2025 | 22.00 | 22.03 | 21.99 | 22.02 | 22.02 | -0.34% | 619,758 |
| Nov 6, 2025 | 22.07 | 22.14 | 22.07 | 22.10 | 22.01 | 0.32% | 245,859 |
| Nov 5, 2025 | 22.08 | 22.08 | 21.96 | 22.03 | 21.95 | -0.34% | 112,577 |
| Nov 4, 2025 | 22.07 | 22.11 | 22.07 | 22.10 | 22.02 | 0.14% | 140,286 |
| Nov 3, 2025 | 22.06 | 22.08 | 22.04 | 22.07 | 21.99 | -0.05% | 65,410 |
| Oct 31, 2025 | 22.11 | 22.12 | 22.08 | 22.08 | 22.00 | -0.05% | 137,139 |
| Oct 30, 2025 | 22.06 | 22.13 | 22.06 | 22.09 | 22.01 | -0.23% | 91,882 |
| Oct 29, 2025 | 22.23 | 22.41 | 22.13 | 22.14 | 22.06 | -0.40% | 436,485 |
| Oct 28, 2025 | 22.22 | 22.25 | 22.21 | 22.23 | 22.15 | 0.18% | 110,982 |
| Oct 27, 2025 | 22.19 | 22.22 | 22.17 | 22.19 | 22.11 | -0.05% | 79,034 |
| Oct 24, 2025 | 22.21 | 22.21 | 22.18 | 22.20 | 22.12 | 0.09% | 57,443 |
| Oct 23, 2025 | 22.19 | 22.21 | 22.17 | 22.18 | 22.10 | -0.22% | 156,122 |
| Oct 22, 2025 | 22.20 | 22.23 | 22.19 | 22.23 | 22.15 | 0.09% | 93,043 |
| Oct 21, 2025 | 22.22 | 22.23 | 22.21 | 22.21 | 22.13 | 0.09% | 73,600 |
| Oct 20, 2025 | 22.18 | 22.20 | 22.17 | 22.19 | 22.11 | 0.18% | 96,798 |
| Oct 17, 2025 | 22.17 | 22.17 | 22.14 | 22.15 | 22.07 | -0.09% | 80,076 |
| Oct 16, 2025 | 22.11 | 22.19 | 22.10 | 22.17 | 22.09 | 0.25% | 1,953,352 |
| Oct 15, 2025 | 22.13 | 22.15 | 22.10 | 22.12 | 22.03 | -0.02% | 82,091 |
| Oct 14, 2025 | 22.09 | 22.13 | 22.08 | 22.12 | 22.04 | 0.16% | 158,232 |
| Oct 13, 2025 | 22.06 | 22.09 | 22.05 | 22.09 | 22.00 | 0.09% | 62,938 |
| Oct 10, 2025 | 22.03 | 22.08 | 22.02 | 22.07 | 21.98 | 0.43% | 102,891 |
| Oct 9, 2025 | 21.98 | 21.99 | 21.97 | 21.97 | 21.89 | -0.54% | 92,857 |
| Oct 8, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 21.91 | - | 79,567 |
| Oct 7, 2025 | 22.08 | 22.12 | 22.07 | 22.09 | 21.91 | 0.14% | 88,927 |
| Oct 6, 2025 | 22.07 | 22.10 | 22.06 | 22.06 | 21.88 | -0.18% | 97,696 |
| Oct 3, 2025 | 22.14 | 22.14 | 22.10 | 22.10 | 21.92 | -0.18% | 65,826 |
| Oct 2, 2025 | 22.10 | 22.14 | 22.10 | 22.14 | 21.96 | 0.23% | 138,323 |
| Oct 1, 2025 | 22.11 | 22.12 | 22.07 | 22.09 | 21.91 | 0.18% | 124,585 |
| Sep 30, 2025 | 22.07 | 22.10 | 22.05 | 22.05 | 21.87 | - | 96,625 |
| Sep 29, 2025 | 22.03 | 22.07 | 22.02 | 22.05 | 21.87 | 0.23% | 206,940 |
| Sep 26, 2025 | 22.01 | 22.03 | 21.99 | 22.00 | 21.83 | -0.05% | 54,837 |
| Sep 25, 2025 | 22.02 | 22.04 | 21.99 | 22.01 | 21.84 | -0.09% | 146,198 |
| Sep 24, 2025 | 22.06 | 22.07 | 22.02 | 22.03 | 21.85 | -0.23% | 226,749 |
| Sep 23, 2025 | 22.07 | 22.11 | 22.05 | 22.08 | 21.90 | 0.27% | 979,521 |
| Sep 22, 2025 | 22.07 | 22.07 | 22.01 | 22.02 | 21.85 | -0.23% | 200,734 |
| Sep 19, 2025 | 22.07 | 22.09 | 22.05 | 22.07 | 21.89 | -0.14% | 249,546 |
| Sep 18, 2025 | 22.07 | 22.11 | 22.06 | 22.10 | 21.93 | -0.09% | 758,311 |