Vident U.S. Bond Strategy ETF (VBND)

VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	43.13	43.14	43.02	43.08	-	0.36%	1,463
Jun 2, 2025	43.06	43.06	42.83	42.92	42.92	-0.44%	7,958
May 30, 2025	43.06	43.20	42.96	43.11	43.11	0.23%	34,159
May 29, 2025	43.05	43.10	43.00	43.01	43.01	0.49%	9,929
May 28, 2025	42.81	42.90	42.71	42.80	42.80	-0.30%	19,762
May 27, 2025	42.86	42.99	42.86	42.93	42.93	0.47%	6,170
May 23, 2025	42.75	42.81	42.71	42.73	42.73	0.09%	5,739
May 22, 2025	42.56	42.76	42.49	42.69	42.69	0.14%	32,853
May 21, 2025	42.83	42.83	42.55	42.63	42.63	-0.68%	18,908
May 20, 2025	42.91	42.93	42.82	42.92	42.92	-0.35%	23,280
May 19, 2025	42.96	43.09	42.96	43.07	42.92	-0.16%	13,352
May 16, 2025	43.20	43.20	43.06	43.14	42.99	0.02%	15,488
May 15, 2025	42.94	43.13	42.94	43.13	42.98	0.58%	10,082
May 14, 2025	42.91	42.93	42.80	42.88	42.73	-0.16%	16,821
May 13, 2025	43.00	43.00	42.87	42.95	42.80	0.05%	5,904
May 12, 2025	44.59	44.59	42.93	42.93	42.78	-0.50%	17,384
May 9, 2025	43.20	43.21	43.11	43.15	42.99	-0.03%	18,195
May 8, 2025	43.34	43.36	43.14	43.16	43.01	-0.39%	9,739
May 7, 2025	43.31	43.42	43.26	43.33	43.17	0.28%	20,749
May 6, 2025	43.12	43.24	43.06	43.21	43.05	0.15%	13,846
May 5, 2025	43.05	43.18	43.05	43.14	42.99	-0.03%	10,771
May 2, 2025	43.24	43.24	43.07	43.16	43.00	-0.52%	20,234
May 1, 2025	43.43	43.47	43.28	43.38	43.23	-0.47%	18,241
Apr 30, 2025	43.54	43.67	43.44	43.59	43.43	-0.03%	11,650
Apr 29, 2025	43.47	43.64	43.47	43.60	43.45	0.41%	16,073
Apr 28, 2025	43.24	43.50	43.19	43.42	43.27	0.25%	8,462
Apr 25, 2025	43.39	43.40	43.22	43.31	43.16	0.34%	5,846
Apr 24, 2025	43.11	43.28	43.04	43.17	43.01	0.51%	22,363
Apr 23, 2025	43.06	43.16	42.84	42.95	42.79	0.12%	19,879
Apr 22, 2025	42.79	42.99	42.79	42.90	42.74	0.27%	20,157
Apr 21, 2025	43.00	43.00	42.70	42.78	42.63	-0.77%	28,075
Apr 17, 2025	43.08	43.23	42.98	43.11	42.96	-0.03%	20,714
Apr 16, 2025	43.10	43.20	43.00	43.13	42.97	-0.08%	19,988
Apr 15, 2025	43.16	43.20	43.08	43.16	42.86	0.23%	16,007
Apr 14, 2025	42.89	43.06	42.89	43.06	42.76	0.54%	11,418
Apr 11, 2025	42.59	42.91	42.52	42.83	42.53	-0.05%	36,981
Apr 10, 2025	43.21	43.21	42.61	42.85	42.55	-0.76%	36,263
Apr 9, 2025	42.90	43.18	42.47	43.18	42.88	0.21%	33,579
Apr 8, 2025	43.24	43.45	42.90	43.09	42.79	-0.54%	24,594
Apr 7, 2025	45.62	45.62	43.31	43.33	43.03	-1.53%	17,078
Apr 4, 2025	44.30	44.43	43.98	44.00	43.70	-0.04%	16,343
Apr 3, 2025	44.80	45.00	44.02	44.02	43.71	0.35%	19,380
Apr 2, 2025	43.87	43.87	43.70	43.86	43.56	0.16%	53,491
Apr 1, 2025	43.87	44.10	43.70	43.79	43.49	0.14%	104,892
Mar 31, 2025	43.75	43.76	43.63	43.73	43.43	0.28%	13,717
Mar 28, 2025	43.53	43.65	43.53	43.61	43.31	0.62%	7,657
Mar 27, 2025	43.36	43.37	43.08	43.34	43.04	-0.28%	9,894
Mar 26, 2025	43.47	43.50	43.40	43.47	43.16	-0.01%	13,948
Mar 25, 2025	43.39	43.52	43.39	43.47	43.17	0.03%	18,704
Mar 24, 2025	43.55	43.55	43.42	43.46	43.15	-0.45%	7,736

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.