Skip to main content
Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
27.09
+0.67 (2.52%)
Sep 26, 2024, 3:41 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.6426.6426.3826.4326.43-1.35%11,861
Sep 24, 202426.5426.8526.5426.7926.792.20%17,182
Sep 23, 202426.1526.2126.1526.2126.210.77%11,858
Sep 20, 202425.9326.0525.9326.0126.01-0.67%5,536
Sep 19, 202426.0026.2626.0026.1926.191.77%15,692
Sep 18, 202425.8125.9825.6725.7325.730.18%22,680
Sep 17, 202425.7125.8025.6325.6925.690.06%22,686
Sep 16, 202425.6425.7125.5625.6725.620.53%10,464
Sep 13, 202425.5225.6025.4725.5425.481.01%6,506
Sep 12, 202425.0825.3225.0825.2825.230.86%35,490
Sep 11, 202424.9325.1124.7525.0725.010.58%13,340
Sep 10, 202424.9924.9924.7824.9224.87-0.69%7,372
Sep 9, 202425.0925.1625.0125.0925.040.59%13,217
Sep 6, 202425.2625.2624.8824.9524.89-1.64%15,130
Sep 5, 202425.4025.4325.2625.3625.31-0.18%18,942
Sep 4, 202425.3225.4225.3225.4125.350.22%8,560
Sep 3, 202425.5225.5225.3525.3525.30-1.82%27,313
Aug 30, 202425.8225.8225.6825.8225.770.21%6,220
Aug 29, 202425.7925.9025.7425.7725.710.35%30,318
Aug 28, 202425.7525.7525.6025.6825.62-0.73%14,405
Aug 27, 202425.8525.8925.8125.8725.810.37%10,638
Aug 26, 202425.8525.8825.7725.7725.72-0.69%7,537
Aug 23, 202425.6025.9525.6025.9525.902.37%33,253
Aug 22, 202425.4525.4525.3525.3525.30-0.98%24,526
Aug 21, 202425.6325.6525.5425.6025.550.51%20,529
Aug 20, 202425.6625.6625.4725.4725.42-1.00%22,418
Aug 19, 202425.5325.7325.5325.7325.671.08%12,692
Aug 16, 202425.3325.4525.3025.4525.400.79%9,056
Aug 15, 202425.1025.2725.1025.2525.201.45%27,391
Aug 14, 202424.9224.9824.8524.8924.840.08%15,908
Aug 13, 202424.6824.9224.6224.8724.821.34%24,636
Aug 12, 202424.5024.5824.4624.5424.490.74%16,654
Aug 9, 202424.3024.4524.3024.3624.310.12%28,924
Aug 8, 202424.1124.3424.1024.3324.281.50%26,600
Aug 7, 202424.2624.2623.8523.9723.920.59%19,940
Aug 6, 202423.5923.9123.5923.8323.780.68%13,512
Aug 5, 202423.4323.7623.4323.6723.62-3.05%15,551
Aug 2, 202424.4424.5024.3424.4224.37-1.14%7,157
Aug 1, 202425.1325.1324.6224.7024.65-2.35%134,113
Jul 31, 202425.1925.3325.1925.2925.241.55%10,132
Jul 30, 202424.9124.9524.8324.9024.850.24%53,258
Jul 29, 202424.9124.9324.8324.8424.79-0.62%25,352
Jul 26, 202424.9925.0924.8725.0024.950.60%19,629
Jul 25, 202424.8325.0424.8124.8524.80-0.70%19,976
Jul 24, 202425.1625.2125.0125.0324.97-0.81%32,149
Jul 23, 202425.2925.3525.2325.2325.18-0.39%15,538
Jul 22, 202425.3325.3725.3025.3325.280.80%26,874
Jul 19, 202425.2725.2725.1325.1325.08-1.02%9,024
Jul 18, 202425.6025.6025.2725.3925.34-0.54%34,570
Jul 17, 202425.5825.5925.4825.5325.48-0.82%19,179
Jul 16, 202425.5425.7425.5025.7425.690.86%37,147
Jul 15, 202425.7525.7525.5125.5225.47-1.12%139,550
Jul 12, 202425.8125.8225.6725.8125.760.31%38,488
Jul 11, 202425.7625.7625.6425.7325.680.82%29,428
Jul 10, 202425.4925.5925.4325.5225.470.35%19,752
Jul 9, 202425.4625.4625.3025.4325.380.22%21,201
Jul 8, 202425.4425.4725.3525.3825.32-0.49%10,518
Jul 5, 202425.5625.5625.4025.5025.45-0.05%21,773
Jul 3, 202425.4025.5625.4025.5125.461.12%30,767
Jul 2, 202425.1025.2425.0925.2325.180.36%38,776
Jul 1, 202425.3025.3125.1225.1425.09-0.04%249,285
Jun 28, 202425.1825.1825.0225.1525.100.29%15,283
Jun 27, 202425.0225.0824.9925.0825.030.31%39,272
Jun 26, 202424.9925.1324.9925.0024.95-0.40%7,992
Jun 25, 202425.1525.1724.9925.1025.05-0.55%27,670
Jun 24, 202425.4325.4325.1825.2425.190.44%10,079
Jun 21, 202425.2025.2025.1325.1325.08-0.48%4,371
Jun 20, 202425.3125.3625.1925.2525.20-0.04%25,766
Jun 18, 202425.2425.2925.2225.2625.211.00%20,067
Jun 17, 202424.9325.0924.8225.0124.960.68%23,198
Jun 14, 202424.8524.8824.8124.8424.79-0.60%6,617
Jun 13, 202425.0425.0424.9324.9924.94-1.19%26,169
Jun 12, 202425.3425.4925.2425.2925.241.00%62,236
Jun 11, 202425.0725.1624.9725.0424.99-2.91%43,667
Jun 10, 202425.6525.8725.6525.7925.330.43%37,815
Jun 7, 202425.8025.8925.6825.6825.22-1.28%12,239
Jun 6, 202426.0526.0725.9226.0125.55-0.07%28,659
Jun 5, 202426.0326.1025.9526.0325.570.39%69,968
Jun 4, 202425.9426.0025.8825.9325.47-0.75%16,429
Jun 3, 202426.2226.2226.0426.1325.660.33%87,136
May 31, 202426.0726.0725.8526.0425.580.08%26,470
May 30, 202425.9726.1225.9726.0225.560.50%26,034
May 29, 202425.9526.0325.8925.8925.43-1.52%16,994
May 28, 202426.3526.3526.1626.2925.820.75%15,386
May 24, 202426.1026.2226.0326.1025.630.85%26,728
May 23, 202425.9825.9825.8425.8825.42-0.67%17,965
May 22, 202426.1426.1426.0426.0525.59-0.38%12,540
May 21, 202426.1526.2126.1326.1525.69-0.34%15,612
May 20, 202426.2526.2926.2326.2425.78-0.15%18,622
May 17, 202426.2726.3126.2526.2825.810.03%12,473
May 16, 202426.2826.3226.2426.2725.81-0.22%43,455
May 15, 202426.2226.4226.1426.3325.860.93%90,112
May 14, 202426.0026.1026.0026.0925.631.00%30,187
May 13, 202425.9025.9025.8125.8325.370.39%17,889
May 10, 202425.7925.7925.6625.7325.270.27%32,257
May 9, 202425.5525.6825.5525.6625.210.43%12,940
May 8, 202425.4325.5525.4025.5525.100.59%17,964
May 7, 202425.3925.4825.3425.4024.95-0.10%11,739
May 6, 202425.4225.4425.3725.4324.970.69%30,561
May 3, 202425.1425.2525.1425.2524.800.96%13,569