Skip to main content
logo
Vident U.S. Bond Strategy ETF (VBND)
NYSEARCA: VBND · Real-Time Price · USD
44.32
-0.02 (-0.05%)
At close: Nov 28, 2025, 4:00 PM EST
44.32
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST

VBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202544.3844.3844.2644.35-0.02%4,914
Nov 26, 202544.2644.3644.1544.3444.340.18%17,167
Nov 25, 202544.2144.2744.1744.2644.260.25%16,446
Nov 24, 202544.1844.1844.0844.1544.150.15%13,051
Nov 21, 202544.1444.1443.9544.0844.080.17%23,945
Nov 20, 202544.0644.0643.9044.0144.010.13%15,425
Nov 19, 202544.0344.1443.9443.9543.950.03%32,961
Nov 18, 202544.0244.0243.8943.9443.94-0.37%16,349
Nov 17, 202543.9944.1643.9944.1043.950.07%16,262
Nov 14, 202544.1244.1444.0244.0743.92-0.29%18,606
Nov 13, 202544.1444.2544.1444.2044.05-0.19%12,803
Nov 12, 202544.1844.3444.1844.2944.14-0.08%25,288
Nov 11, 202544.3744.8344.2144.3344.180.33%22,943
Nov 10, 202544.0944.2244.0944.1844.030.01%8,168
Nov 7, 202544.1344.2244.1344.1844.03-0.09%16,151
Nov 6, 202544.1744.2744.0844.2244.070.26%29,114
Nov 5, 202543.9144.2043.9144.1043.95-0.28%28,263
Nov 4, 202544.2444.3644.1644.2344.080.22%9,429
Nov 3, 202544.0344.2043.9744.1343.98-0.34%18,894
Oct 31, 202544.3444.3444.1944.2844.13-0.08%11,168
Oct 30, 202544.2144.3744.1944.3244.17-0.30%9,406
Oct 29, 202544.4944.6844.3944.4544.30-0.24%14,790
Oct 28, 202544.3744.6044.3744.5644.40-0.04%10,309
Oct 27, 202544.4844.8144.4844.5844.42-0.68%14,897
Oct 24, 202544.6144.8844.4144.8844.730.67%15,222
Oct 23, 202544.5544.9144.4544.5844.430.03%16,457
Oct 22, 202544.4944.8644.4944.5744.42-0.29%30,473
Oct 21, 202544.6045.2544.4744.7044.55-0.23%51,380
Oct 20, 202544.3244.9544.3244.8144.480.62%7,031
Oct 17, 202544.9145.0044.4844.5344.21-0.25%20,703
Oct 16, 202544.5044.9044.4544.6444.320.27%16,849
Oct 15, 202544.5644.7944.2244.5244.200.17%12,678
Oct 14, 202544.3344.4944.2744.4544.12-0.11%11,153
Oct 13, 202544.1845.2444.0344.5044.170.08%32,816
Oct 10, 202544.0944.7744.0944.4644.140.50%25,508
Oct 9, 202544.2644.2844.2044.2443.92-0.18%13,919
Oct 8, 202544.2444.4044.2444.3244.00-0.21%13,476
Oct 7, 202544.2644.5144.2644.4144.090.33%10,705
Oct 6, 202544.3544.3544.1744.2743.95-0.29%10,389
Oct 3, 202544.5544.5544.2444.4044.08-0.08%28,833
Oct 2, 202544.2744.4744.2744.4444.110.02%29,579
Oct 1, 202544.3744.5244.1644.4344.100.38%171,632
Sep 30, 202544.3044.3044.1744.2643.94-0.08%6,754
Sep 29, 202544.1944.3044.1944.3043.970.52%4,480
Sep 26, 202544.6344.6344.0144.0743.75-0.10%7,179
Sep 25, 202544.0544.1744.0344.1143.79-0.28%15,681
Sep 24, 202544.2544.3144.1444.2443.910.06%11,715
Sep 23, 202544.3744.3744.1244.2143.890.09%34,983
Sep 22, 202544.1544.1944.1144.1743.85-0.20%6,897
Sep 19, 202544.1844.2644.1544.2643.94-0.36%17,753