Skip to main content
logo
Vident U.S. Bond Strategy ETF (VBND)
NYSEARCA: VBND · Real-Time Price · USD
43.99
-0.04 (-0.09%)
Feb 2, 2026, 4:00 PM EST - Market closed

VBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202643.9843.9943.9343.9943.99-0.09%14,566
Jan 30, 202644.0444.0543.9844.0344.03-0.05%31,220
Jan 29, 202643.8544.0843.8544.0544.05-17,337
Jan 28, 202644.0944.0943.9544.0544.05-7,957
Jan 27, 202643.9544.1143.9544.0544.05-0.25%6,134
Jan 26, 202644.0744.1644.0744.1644.160.23%7,858
Jan 23, 202644.0244.0743.9444.0644.060.11%18,296
Jan 22, 202644.0144.0343.8844.0144.010.11%31,393
Jan 21, 202643.8644.0043.7843.9643.960.16%29,102
Jan 20, 202643.9443.9743.8843.8943.77-0.48%17,855
Jan 16, 202644.1944.2244.0644.1043.98-0.25%28,560
Jan 15, 202644.1844.2544.1444.2144.09-27,954
Jan 14, 202644.1344.2444.1344.2144.090.18%29,655
Jan 13, 202644.1344.1844.0844.1344.010.07%25,065
Jan 12, 202644.0744.1544.0444.1043.98-0.07%22,903
Jan 9, 202644.0844.1544.0344.1344.010.41%21,298
Jan 8, 202644.0744.0743.9543.9543.83-0.39%27,168
Jan 7, 202644.1244.1644.0444.1244.000.25%47,437
Jan 6, 202644.0044.0543.9344.0143.89-0.16%242,625
Jan 5, 202644.0044.0843.9644.0843.960.20%16,145
Jan 2, 202644.0144.0243.9443.9943.87-0.41%12,633
Dec 31, 202544.0544.4943.9544.1744.050.24%54,178
Dec 30, 202544.0144.1044.0144.0743.95-0.10%3,322
Dec 29, 202544.0544.1144.0144.1143.990.17%24,073
Dec 26, 202544.0444.0443.9744.0443.920.06%4,527
Dec 24, 202543.9444.0143.9444.0143.890.11%10,392
Dec 23, 202543.8443.9743.7643.9643.840.21%22,138
Dec 22, 202543.9843.9843.8443.8743.75-0.18%14,786
Dec 19, 202543.9643.9643.8843.9543.83-0.15%7,566
Dec 18, 202544.0044.0443.8644.0143.890.31%47,988
Dec 17, 202543.7244.0543.7243.8843.76-0.51%25,955
Dec 16, 202544.0244.2344.0244.1143.790.10%18,655
Dec 15, 202544.1044.1243.9744.0643.750.19%17,292
Dec 12, 202544.0544.0643.9243.9843.66-0.31%16,400
Dec 11, 202544.2344.3144.1144.1143.80-0.05%34,276
Dec 10, 202544.0244.1344.0244.1343.820.11%14,188
Dec 9, 202544.0344.0844.0044.0843.770.14%15,836
Dec 8, 202544.0344.0743.9644.0243.71-0.17%17,675
Dec 5, 202544.1744.1744.0444.1043.78-0.24%12,038
Dec 4, 202544.1844.2944.1144.2043.89-0.19%28,622
Dec 3, 202544.1644.3044.1644.2943.970.29%23,368
Dec 2, 202544.1644.2944.0844.1643.850.08%31,124
Dec 1, 202544.1644.1744.0444.1343.81-0.44%12,201
Nov 28, 202544.3844.3844.2644.3244.00-0.05%7,311
Nov 26, 202544.2644.3644.1544.3444.020.18%17,167
Nov 25, 202544.2144.2744.1744.2643.940.25%16,446
Nov 24, 202544.1844.1844.0844.1543.830.15%13,051
Nov 21, 202544.1444.1443.9544.0843.770.17%23,945
Nov 20, 202544.0644.0643.9044.0143.700.13%15,425
Nov 19, 202544.0344.1443.9443.9543.640.03%32,961