Vident U.S. Bond Strategy ETF (VBND)

VBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.67	43.71	43.62	43.69	43.69	-0.11%	8,618
Apr 27, 2026	43.77	43.77	43.72	43.74	43.74	-0.28%	11,465
Apr 24, 2026	43.75	43.86	43.75	43.86	43.86	0.26%	22,286
Apr 23, 2026	43.73	43.83	43.66	43.75	43.75	-0.16%	7,489
Apr 22, 2026	43.80	43.84	43.77	43.82	43.82	0.07%	20,564
Apr 21, 2026	43.79	43.82	43.72	43.79	43.79	-0.18%	11,981
Apr 20, 2026	43.80	43.89	43.77	43.87	43.87	-	31,104
Apr 17, 2026	43.82	43.95	42.45	43.87	43.87	0.30%	22,753
Apr 16, 2026	43.86	43.86	43.65	43.74	43.74	-0.41%	13,855
Apr 15, 2026	43.94	43.94	43.84	43.92	43.75	-0.20%	22,308
Apr 14, 2026	43.71	44.01	43.71	44.01	43.84	0.57%	38,439
Apr 13, 2026	43.60	43.80	43.60	43.76	43.59	0.02%	12,614
Apr 10, 2026	43.65	43.77	43.65	43.75	43.58	-	14,015
Apr 9, 2026	43.64	43.85	43.64	43.75	43.58	0.11%	16,965
Apr 8, 2026	43.84	44.08	43.68	43.70	43.53	0.28%	27,888
Apr 7, 2026	43.44	43.62	43.37	43.58	43.41	0.14%	117,118
Apr 6, 2026	43.55	43.61	43.51	43.52	43.35	-0.18%	13,649
Apr 2, 2026	43.43	43.60	43.43	43.60	43.43	0.30%	20,270
Apr 1, 2026	43.46	43.53	43.42	43.47	43.30	0.19%	21,899
Mar 31, 2026	43.29	43.49	43.29	43.39	43.22	0.13%	6,922
Mar 30, 2026	43.20	43.38	43.20	43.33	43.16	0.58%	16,265
Mar 27, 2026	43.11	43.19	43.08	43.08	42.92	-0.37%	10,507
Mar 26, 2026	43.33	43.36	43.17	43.24	43.07	-0.36%	15,000
Mar 25, 2026	43.37	43.46	43.36	43.40	43.23	0.45%	8,939
Mar 24, 2026	43.23	43.28	43.11	43.20	43.03	-0.25%	12,340
Mar 23, 2026	43.18	43.35	43.10	43.31	43.14	0.19%	10,828
Mar 20, 2026	43.28	43.43	43.15	43.23	43.06	-0.71%	10,656
Mar 19, 2026	43.50	43.59	43.50	43.54	43.37	-0.05%	12,172
Mar 18, 2026	43.72	43.72	43.45	43.56	43.39	-0.16%	34,366
Mar 17, 2026	43.59	43.67	43.59	43.63	43.46	-0.18%	2,365
Mar 16, 2026	43.74	43.79	43.70	43.71	43.39	0.25%	50,352
Mar 13, 2026	43.65	43.68	43.52	43.60	43.28	-0.22%	26,937
Mar 12, 2026	43.83	43.83	43.67	43.70	43.37	-0.42%	7,911
Mar 11, 2026	43.93	43.93	43.82	43.88	43.56	-0.37%	22,533
Mar 10, 2026	43.93	44.14	43.93	44.05	43.72	-0.35%	8,882
Mar 9, 2026	43.99	44.20	43.93	44.20	43.87	0.34%	54,801
Mar 6, 2026	43.94	44.17	43.94	44.05	43.73	-0.16%	22,992
Mar 5, 2026	44.14	44.14	44.00	44.12	43.79	-0.12%	20,550
Mar 4, 2026	44.26	44.26	44.14	44.18	43.85	-0.09%	8,861
Mar 3, 2026	44.17	44.26	44.11	44.22	43.89	-0.15%	18,451
Mar 2, 2026	44.26	44.28	44.20	44.28	43.95	-0.47%	5,787
Feb 27, 2026	44.48	44.54	44.42	44.49	44.16	0.20%	51,858
Feb 26, 2026	44.29	44.45	44.29	44.40	44.07	-0.11%	10,052
Feb 25, 2026	44.45	44.47	44.36	44.45	44.12	0.17%	25,415
Feb 24, 2026	44.38	44.44	44.35	44.38	44.05	-0.06%	9,997
Feb 23, 2026	44.42	44.46	44.38	44.40	44.07	-0.05%	19,561
Feb 20, 2026	44.41	44.42	44.30	44.42	44.09	-0.05%	11,297
Feb 19, 2026	44.44	44.44	44.27	44.44	44.11	0.11%	20,575
Feb 18, 2026	44.35	44.40	44.29	44.39	44.06	-0.18%	24,396
Feb 17, 2026	44.55	44.57	44.45	44.47	44.02	-0.03%	47,776

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.