Vident U.S. Bond Strategy ETF (VBND)
NYSEARCA: VBND · Real-Time Price · USD
44.01
-0.03 (-0.06%)
Dec 29, 2025, 11:50 AM EST - Market open
VBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 44.04 | 44.04 | 43.97 | 44.04 | 44.04 | 0.06% | 4,527 |
| Dec 24, 2025 | 43.94 | 44.01 | 43.94 | 44.01 | 44.01 | 0.11% | 10,392 |
| Dec 23, 2025 | 43.84 | 43.97 | 43.76 | 43.96 | 43.96 | 0.21% | 22,138 |
| Dec 22, 2025 | 43.98 | 43.98 | 43.84 | 43.87 | 43.87 | -0.18% | 14,786 |
| Dec 19, 2025 | 43.96 | 43.96 | 43.88 | 43.95 | 43.95 | -0.15% | 7,566 |
| Dec 18, 2025 | 44.00 | 44.04 | 43.86 | 44.01 | 44.01 | 0.31% | 47,988 |
| Dec 17, 2025 | 43.72 | 44.05 | 43.72 | 43.88 | 43.88 | -0.51% | 25,955 |
| Dec 16, 2025 | 44.02 | 44.23 | 44.02 | 44.11 | 43.91 | 0.10% | 18,655 |
| Dec 15, 2025 | 44.10 | 44.12 | 43.97 | 44.06 | 43.87 | 0.19% | 17,292 |
| Dec 12, 2025 | 44.05 | 44.06 | 43.92 | 43.98 | 43.78 | -0.31% | 16,400 |
| Dec 11, 2025 | 44.23 | 44.31 | 44.11 | 44.11 | 43.92 | -0.05% | 34,276 |
| Dec 10, 2025 | 44.02 | 44.13 | 44.02 | 44.13 | 43.94 | 0.11% | 14,188 |
| Dec 9, 2025 | 44.03 | 44.08 | 44.00 | 44.08 | 43.89 | 0.14% | 15,836 |
| Dec 8, 2025 | 44.03 | 44.07 | 43.96 | 44.02 | 43.83 | -0.17% | 17,675 |
| Dec 5, 2025 | 44.17 | 44.17 | 44.04 | 44.10 | 43.90 | -0.24% | 12,038 |
| Dec 4, 2025 | 44.18 | 44.29 | 44.11 | 44.20 | 44.01 | -0.19% | 28,622 |
| Dec 3, 2025 | 44.16 | 44.30 | 44.16 | 44.29 | 44.09 | 0.29% | 23,368 |
| Dec 2, 2025 | 44.16 | 44.29 | 44.08 | 44.16 | 43.97 | 0.08% | 31,124 |
| Dec 1, 2025 | 44.16 | 44.17 | 44.04 | 44.13 | 43.93 | -0.44% | 12,201 |
| Nov 28, 2025 | 44.38 | 44.38 | 44.26 | 44.32 | 44.12 | -0.05% | 7,311 |
| Nov 26, 2025 | 44.26 | 44.36 | 44.15 | 44.34 | 44.14 | 0.18% | 17,167 |
| Nov 25, 2025 | 44.21 | 44.27 | 44.17 | 44.26 | 44.06 | 0.25% | 16,446 |
| Nov 24, 2025 | 44.18 | 44.18 | 44.08 | 44.15 | 43.95 | 0.15% | 13,051 |
| Nov 21, 2025 | 44.14 | 44.14 | 43.95 | 44.08 | 43.89 | 0.17% | 23,945 |
| Nov 20, 2025 | 44.06 | 44.06 | 43.90 | 44.01 | 43.81 | 0.13% | 15,425 |
| Nov 19, 2025 | 44.03 | 44.14 | 43.94 | 43.95 | 43.76 | 0.03% | 32,961 |
| Nov 18, 2025 | 44.02 | 44.02 | 43.89 | 43.94 | 43.75 | -0.37% | 16,349 |
| Nov 17, 2025 | 43.99 | 44.16 | 43.99 | 44.10 | 43.76 | 0.07% | 16,262 |
| Nov 14, 2025 | 44.12 | 44.14 | 44.02 | 44.07 | 43.73 | -0.29% | 18,606 |
| Nov 13, 2025 | 44.14 | 44.25 | 44.14 | 44.20 | 43.86 | -0.19% | 12,803 |
| Nov 12, 2025 | 44.18 | 44.34 | 44.18 | 44.29 | 43.95 | -0.08% | 25,288 |
| Nov 11, 2025 | 44.37 | 44.83 | 44.21 | 44.33 | 43.98 | 0.33% | 22,943 |
| Nov 10, 2025 | 44.09 | 44.22 | 44.09 | 44.18 | 43.84 | 0.01% | 8,168 |
| Nov 7, 2025 | 44.13 | 44.22 | 44.13 | 44.18 | 43.83 | -0.09% | 16,151 |
| Nov 6, 2025 | 44.17 | 44.27 | 44.08 | 44.22 | 43.87 | 0.26% | 29,114 |
| Nov 5, 2025 | 43.91 | 44.20 | 43.91 | 44.10 | 43.76 | -0.28% | 28,263 |
| Nov 4, 2025 | 44.24 | 44.36 | 44.16 | 44.23 | 43.88 | 0.22% | 9,429 |
| Nov 3, 2025 | 44.03 | 44.20 | 43.97 | 44.13 | 43.79 | -0.34% | 18,894 |
| Oct 31, 2025 | 44.34 | 44.34 | 44.19 | 44.28 | 43.94 | -0.08% | 11,168 |
| Oct 30, 2025 | 44.21 | 44.37 | 44.19 | 44.32 | 43.97 | -0.30% | 9,406 |
| Oct 29, 2025 | 44.49 | 44.68 | 44.39 | 44.45 | 44.10 | -0.24% | 14,790 |
| Oct 28, 2025 | 44.37 | 44.60 | 44.37 | 44.56 | 44.21 | -0.04% | 10,309 |
| Oct 27, 2025 | 44.48 | 44.81 | 44.48 | 44.58 | 44.23 | -0.68% | 14,897 |
| Oct 24, 2025 | 44.61 | 44.88 | 44.41 | 44.88 | 44.53 | 0.67% | 15,222 |
| Oct 23, 2025 | 44.55 | 44.91 | 44.45 | 44.58 | 44.24 | 0.03% | 16,457 |
| Oct 22, 2025 | 44.49 | 44.86 | 44.49 | 44.57 | 44.22 | -0.29% | 30,473 |
| Oct 21, 2025 | 44.60 | 45.25 | 44.47 | 44.70 | 44.35 | -0.23% | 51,380 |
| Oct 20, 2025 | 44.32 | 44.95 | 44.32 | 44.81 | 44.28 | 0.62% | 7,031 |
| Oct 17, 2025 | 44.91 | 45.00 | 44.48 | 44.53 | 44.01 | -0.25% | 20,703 |
| Oct 16, 2025 | 44.50 | 44.90 | 44.45 | 44.64 | 44.12 | 0.27% | 16,849 |